聯詠 (3034)-元大-中壢券商分點個股進出

台股 » 個股 » 聯詠 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯詠

(3034)

可現股當沖

股價
597
漲跌
▼4
漲幅
-0.67%
成交量
3,465張
產業
上市半導體類股
1918人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯詠 (3034)籌碼相關－元大-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3.1	600.66	2.1	598.14	597.00	1	5,590	0.02%
2024/04/24	3	591.67	2.2	597.39	601.00	0.8	5,585	0.01%
2024/04/23	1.9	581.21	2.1	577.78	583.00	-0.2	5,663	0.00%
2024/04/22	1.3	580.12	3	580.99	574.00	-1.7	5,682	-0.03%
2024/04/19	8.8	591.05	0.2	585.68	588.00	8.6	5,753	0.15%
2024/04/18	2.4	617.49	2.2	615.58	615.00	0.1	5,712	0.00%
2024/04/17	2.1	620.95	2	610.53	621.00	0.1	5,682	0.00%
2024/04/16	2.1	607.78	4	609.47	602.00	-1.9	5,653	-0.03%
2024/04/15	4.4	621.41	2.3	619.54	618.00	2.1	5,615	0.04%
2024/04/12	6.3	621.89	12.8	632.06	630.00	-6.5	5,612	-0.11%
2024/04/11	3.2	606.08	3	612.67	615.00	0.2	5,546	0.00%
2024/04/10	2.3	606.02	3.3	608.01	606.00	-1	5,528	-0.02%
2024/04/09	0	0.00	1	593.10	596.00	-1	5,510	-0.02%
2024/04/08	0	592.67	2.1	593.14	591.00	-2.1	5,484	-0.04%
2024/04/03	0	593.00	0.1	594.17	596.00	0	5,469	0.00%
2024/04/02	1.3	593.58	0	593.00	594.00	1.2	5,465	0.02%
2024/04/01	2.3	592.93	3.1	593.32	589.00	-0.8	5,470	-0.01%
2024/03/29	2	605.98	9	600.76	604.00	-6.9	5,439	-0.13%
2024/03/28	0	593.29	2.2	593.22	589.00	-2.2	5,347	-0.04%
2024/03/27	0	588.50	5	591.20	591.00	-5	5,350	-0.09%
2024/03/26	5.3	584.24	2	579.00	583.00	3.3	5,435	0.06%
2024/03/25	4.6	586.37	2.1	587.90	589.00	2.5	5,432	0.05%
2024/03/22	3.6	589.00	3	590.00	594.00	0.6	5,462	0.01%
2024/03/21	5.2	598.15	1.3	594.30	596.00	4	5,462	0.07%
2024/03/20	3	607.32	8.1	606.29	595.00	-5.1	5,459	-0.09%
2024/03/19	4.2	597.98	2.9	597.97	596.00	1.3	5,427	0.02%
2024/03/18	2.1	599.01	6.8	601.61	605.00	-4.7	5,375	-0.09%
2024/03/15	4.5	573.73	1.3	574.47	570.00	3.2	5,260	0.06%
2024/03/14	1.9	575.07	2.4	576.53	576.00	-0.5	5,232	-0.01%
2024/03/13	7.8	585.34	0	598.00	584.00	7.8	5,167	0.15%
2024/03/12	2	586.50	0	587.00	594.00	2	5,090	0.04%
2024/03/11	2.7	582.31	3.1	582.35	582.00	-0.4	5,075	-0.01%
2024/03/08	40.4	597.80	34.7	613.50	592.00	5.7	5,034	0.11%
2024/03/07	28.9	597.12	33.4	594.84	598.00	-4.5	4,848	-0.09%
2024/03/06	23	592.48	20.7	586.01	594.00	2.3	4,762	0.05%
2024/03/05	9.6	592.58	11.1	591.01	593.00	-1.4	4,723	-0.03%
2024/03/04	35.2	592.31	27.1	595.44	592.00	8.2	4,737	0.17%
2024/03/01	31.1	600.01	31.4	608.68	599.00	-0.3	4,684	-0.01%
2024/02/29	20.8	601.33	20.1	596.78	601.00	0.7	4,678	0.01%
2024/02/27	45.3	604.80	57.3	600.91	605.00	-12	4,587	-0.26%
2024/02/26	6	584.00	12.1	583.53	584.00	-6.1	4,417	-0.14%
2024/02/23	26.1	581.66	25	587.60	580.00	1.1	4,406	0.02%
2024/02/22	27.2	582.93	27.1	574.74	584.00	0.1	4,351	0.00%
2024/02/21	37.8	569.15	35.5	571.64	569.00	2.3	4,296	0.05%
2024/02/20	8.4	590.61	21.4	594.64	587.00	-13.1	4,234	-0.31%
2024/02/19	22.3	545.45	33.9	528.94	550.00	-11.6	4,004	-0.29%
2024/02/16	8.3	513.12	9.5	507.82	514.00	-1.2	3,854	-0.03%
2024/02/15	29.3	505.94	29	501.18	506.00	0.2	3,843	0.01%
2024/02/05	46	504.88	37.1	497.67	506.00	8.8	3,779	0.23%
2024/02/02	6.4	514.96	6	513.17	515.00	0.3	3,707	0.01%
2024/02/01	3.1	514.86	3.1	511.74	515.00	0	3,753	0.00%
2024/01/31	12.2	510.21	13.1	507.24	511.00	-0.8	3,915	-0.02%
2024/01/30	25.5	508.52	19.1	511.90	508.00	6.4	3,942	0.16%
2024/01/29	3.2	519.86	3	514.67	520.00	0.2	3,997	0.00%
2024/01/26	15.2	519.84	14	520.64	520.00	1.2	4,039	0.03%
2024/01/25	1.3	527.46	1	524.00	528.00	0.3	4,121	0.01%
2024/01/24	1	522.05	2.1	525.89	526.00	-1.1	4,273	-0.03%
2024/01/23	11.1	523.05	10.2	519.44	523.00	0.9	4,352	0.02%
2024/01/22	2.4	517.40	5.1	515.20	518.00	-2.6	4,469	-0.06%
2024/01/19	7.1	514.97	6	514.33	515.00	1	4,453	0.02%
2024/01/18	11.1	512.63	13.2	508.17	513.00	-2.1	4,453	-0.05%
2024/01/17	31.9	511.33	29.3	512.20	511.00	2.6	4,449	0.06%
2024/01/16	16.3	532.71	17.6	532.06	533.00	-1.3	4,326	-0.03%
2024/01/15	32.3	533.59	42.1	530.31	534.00	-9.8	4,300	-0.23%
2024/01/12	7.1	509.97	12.4	506.97	510.00	-5.3	4,195	-0.13%
2024/01/11	4	502.00	4	501.75	502.00	0	4,163	0.00%
2024/01/10	3	502.00	3	496.33	502.00	0	4,206	0.00%
2024/01/09	11.1	499.88	12.1	500.41	500.00	-1	4,215	-0.02%
2024/01/08	16.1	500.18	16.1	500.41	500.00	0	4,202	0.00%
2024/01/05	12.6	490.21	11	490.73	490.00	1.6	4,174	0.04%
2024/01/04	19.4	495.11	16	495.91	495.00	3.4	4,149	0.08%
2024/01/03	8.3	500.07	9	503.77	499.50	-0.7	4,169	-0.02%
2024/01/02	8	510.38	9	514.44	510.00	-1	4,174	-0.02%
2023/12/29	2.1	516.80	2	511.00	517.00	0.1	4,184	0.00%
2023/12/28	6.1	509.98	8.2	509.15	510.00	-2.1	4,190	-0.05%
2023/12/27	8.1	510.96	8	511.38	511.00	0.1	4,209	0.00%
2023/12/26	2	510.00	2	506.00	510.00	0	4,208	0.00%
2023/12/25	3.1	503.94	3	502.67	504.00	0.1	4,266	0.00%
2023/12/22	6.8	504.86	9.2	502.08	506.00	-2.4	4,297	-0.06%
2023/12/21	40.1	495.30	35.5	499.23	494.50	4.6	4,277	0.11%
2023/12/20	4.5	513.56	4	510.75	514.00	0.5	4,182	0.01%
2023/12/19	19.2	510.01	18.2	513.05	510.00	1	4,139	0.02%
2023/12/18	8	519.00	9.2	517.07	519.00	-1.2	4,103	-0.03%
2023/12/15	9	514.89	9.2	516.99	515.00	-0.2	4,107	0.00%
2023/12/14	13.2	515.95	14.3	511.75	516.00	-1.1	4,117	-0.03%
2023/12/13	5	516.20	5	515.00	517.00	0	4,121	0.00%
2023/12/12	3	514.00	3	510.33	514.00	0	4,211	0.00%
2023/12/11	6	509.98	6	505.67	510.00	0	4,255	0.00%
2023/12/08	4.1	508.05	5	508.60	508.00	-0.9	4,290	-0.02%
2023/12/07	7.2	508.50	6	508.83	509.00	1.1	4,317	0.03%
2023/12/06	2.1	510.83	4.3	509.07	511.00	-2.3	4,337	-0.05%
2023/12/05	12.3	503.02	17	504.41	503.00	-4.7	4,352	-0.11%
2023/12/04	6.2	513.89	8.1	511.37	514.00	-1.8	4,355	-0.04%
2023/12/01	2.1	510.00	2.2	506.47	510.00	-0.1	4,355	0.00%
2023/11/30	10.2	511.15	10.2	508.42	511.00	-0.1	4,405	0.00%
2023/11/29	8	512.00	13.5	510.86	512.00	-5.5	4,390	-0.12%
2023/11/28	17.4	501.65	16.1	499.21	502.00	1.3	4,341	0.03%
2023/11/27	20.2	503.47	24.9	510.92	503.00	-4.7	4,321	-0.11%
2023/11/24	7	498.71	6.3	498.52	500.00	0.7	4,229	0.02%
2023/11/23	10	496.40	10.1	497.98	496.00	-0.1	4,216	0.00%
2023/11/22	8	498.44	6	491.85	499.00	2	4,209	0.05%
2023/11/21	12.2	492.37	11.1	492.35	492.50	1.1	4,203	0.03%
2023/11/20	16	492.44	15	495.67	491.50	1	4,188	0.02%
2023/11/17	9.1	494.99	12.5	490.86	495.00	-3.5	4,146	-0.08%
2023/11/16	21.2	484.88	22.3	487.10	485.00	-1.2	4,126	-0.03%
2023/11/15	16	492.03	17.1	495.06	491.50	-1.1	4,129	-0.03%
2023/11/14	19	489.08	19.1	488.85	489.00	-0.1	4,123	0.00%
2023/11/13	17	487.56	18.3	487.57	487.50	-1.2	4,126	-0.03%
2023/11/10	17.5	481.21	18.6	481.93	481.50	-1.2	4,149	-0.03%
2023/11/09	26.1	483.09	28.3	484.87	483.00	-2.2	4,136	-0.05%
2023/11/08	19.3	471.75	17	477.87	477.50	2.3	4,101	0.06%
2023/11/07	27.2	498.92	23.1	498.45	499.00	4.1	3,946	0.10%
2023/11/06	37.3	495.65	41.9	489.65	496.00	-4.6	3,928	-0.12%
2023/11/03	27	478.22	28.1	481.94	478.00	-1.1	3,984	-0.03%
2023/11/02	28.5	484.88	41.3	476.95	485.00	-12.8	3,998	-0.32%
2023/11/01	37.2	469.52	51.2	465.31	470.00	-14	3,903	-0.36%
2023/10/31	15.4	454.51	19.2	454.95	454.50	-3.9	3,765	-0.10%
2023/10/30	56.2	451.59	60.1	449.10	452.00	-3.9	3,723	-0.10%
2023/10/27	4	431.75	4.3	430.51	432.00	-0.3	3,656	-0.01%
2023/10/26	21.1	429.50	21.3	428.66	429.50	-0.2	3,737	-0.01%
2023/10/25	10.1	435.57	11.2	437.60	435.50	-1.1	3,729	-0.03%
2023/10/24	8.1	429.62	7.2	427.91	429.50	0.8	3,730	0.02%
2023/10/23	26.1	430.70	31.1	438.15	430.50	-5	3,741	-0.13%
2023/10/20	26	439.67	26.5	437.51	440.00	-0.5	3,732	-0.01%
2023/10/19	5.1	438.41	5.5	435.91	438.50	-0.4	3,726	-0.01%
2023/10/18	9.1	435.49	11	434.86	436.00	-1.9	3,727	-0.05%
2023/10/17	7	431.64	5.1	431.63	430.00	2	3,696	0.05%
2023/10/16	12.3	431.43	12	429.26	431.50	0.3	3,725	0.01%
2023/10/13	3.1	436.48	4.1	435.15	436.50	-0.9	3,751	-0.03%
2023/10/12	22.8	431.86	21	431.60	432.00	1.8	3,779	0.05%
2023/10/11	12.2	436.76	11	436.96	437.00	1.1	3,800	0.03%
2023/10/06	20.5	431.63	19	434.74	431.50	1.5	3,805	0.04%
2023/10/05	7.5	440.48	14.6	438.67	440.50	-7.2	3,818	-0.19%
2023/10/04	11.2	430.00	9	426.28	431.50	2.1	3,940	0.05%
2023/10/03	9.1	432.24	10.2	435.21	431.00	-1	4,018	-0.03%
2023/10/02	7	427.06	6	422.94	428.00	1	4,057	0.03%
2023/09/28	22.8	422.93	17	423.44	423.00	5.8	4,132	0.14%
2023/09/27	3.1	428.59	3.1	426.76	429.50	-0.1	4,124	0.00%
2023/09/26	14.6	428.20	10	432.99	427.00	4.6	4,171	0.11%
2023/09/25	14	440.00	15.2	441.22	440.00	-1.1	4,230	-0.03%
2023/09/22	6	436.56	6	432.58	437.50	0	4,408	0.00%
2023/09/21	8	432.44	8	427.63	433.00	0	4,432	0.00%
2023/09/20	24	432.97	22	436.29	431.50	2	4,435	0.04%
2023/09/19	51.5	444.69	50	441.77	445.50	1.5	4,420	0.03%
2023/09/18	25	448.36	26.6	455.49	447.50	-1.6	4,366	-0.04%
2023/09/15	28	463.34	38.7	457.46	464.00	-10.7	4,354	-0.25%
2023/09/14	11.1	449.33	13.5	443.14	449.50	-2.4	4,251	-0.06%
2023/09/13	15	438.46	24.9	436.34	438.50	-9.9	4,220	-0.23%
2023/09/12	13.1	433.94	18.6	427.12	434.00	-5.5	4,251	-0.13%
2023/09/11	9.9	429.15	11.4	429.82	428.50	-1.5	4,290	-0.03%
2023/09/08	15.2	427.03	16	422.78	427.50	-0.8	4,306	-0.02%
2023/09/07	9.1	427.33	11.6	426.96	427.00	-2.5	4,318	-0.06%
2023/09/06	12.1	424.50	19.3	424.07	425.00	-7.2	4,323	-0.17%
2023/09/05	16	421.59	32.8	416.01	422.00	-16.8	4,359	-0.38%
2023/09/04	9.4	410.04	12.5	404.80	410.50	-3.1	4,345	-0.07%
2023/09/01	4.1	403.01	5	402.10	403.00	-1	4,384	-0.02%
2023/08/31	5.1	400.75	7	401.08	399.50	-1.9	4,409	-0.04%
2023/08/30	3.1	397.01	21	397.83	397.00	-17.9	4,432	-0.40%
2023/08/29	6.2	395.27	6.3	395.19	395.50	-0.1	4,477	0.00%
2023/08/28	3.1	393.54	3.1	393.46	393.50	0	4,499	0.00%
2023/08/25	2	392.50	2	393.00	392.50	0	4,561	0.00%
2023/08/24	8.1	390.00	10	389.95	390.00	-1.9	4,589	-0.04%
2023/08/23	2.4	385.19	2	381.50	385.00	0.4	4,611	0.01%
2023/08/22	2	385.48	0.2	387.46	382.50	1.8	4,647	0.04%
2023/08/21	15	381.67	14.1	382.33	381.50	0.9	4,705	0.02%
2023/08/18	32.1	386.02	16	387.72	386.00	16.1	4,698	0.34%
2023/08/17	14.1	387.50	12	384.71	388.50	2.1	4,666	0.04%
2023/08/16	9.2	388.12	13	386.54	389.50	-3.8	4,668	-0.08%
2023/08/15	13	390.58	10.3	390.99	390.00	2.7	4,641	0.06%
2023/08/14	18.7	390.33	19	389.98	390.50	-0.4	4,662	-0.01%
2023/08/11	10.8	395.23	10	394.40	395.00	0.8	4,734	0.02%
2023/08/10	18.7	393.70	16	394.78	393.50	2.7	4,734	0.06%
2023/08/09	42.2	397.71	66.1	400.94	397.00	-23.9	4,776	-0.50%
2023/08/08	47.4	417.98	44	419.44	417.50	3.4	4,665	0.07%
2023/08/07	15.2	427.06	17.4	423.77	427.50	-2.2	4,666	-0.05%
2023/08/04	17.1	426.65	7.4	426.59	425.00	9.7	4,827	0.20%
2023/08/02	15.1	432.14	18	435.61	432.00	-3	4,873	-0.06%
2023/08/01	52.3	437.79	27.3	433.69	437.00	25	4,858	0.51%
2023/07/31	50	424.84	48.2	430.79	424.00	1.8	4,766	0.04%
2023/07/28	11.2	414.29	5	413.60	416.50	6.2	4,695	0.13%
2023/07/27	6.2	411.84	5.2	409.49	415.00	0.9	4,685	0.02%
2023/07/26	6	406.50	6	411.83	406.50	0	4,686	0.00%
2023/07/25	10.2	408.56	5	411.18	408.00	5.1	4,725	0.11%
2023/07/24	6	405.51	16.1	408.53	405.50	-10.1	4,766	-0.21%
2023/07/21	4.4	407.76	5	403.11	408.00	-0.6	4,817	-0.01%
2023/07/20	1.1	409.50	5	406.60	409.50	-3.9	4,892	-0.08%
2023/07/19	8.2	405.24	8	411.50	404.50	0.2	4,897	0.00%
2023/07/18	13	410.23	12	411.33	410.00	1	4,879	0.02%
2023/07/17	22	406.16	18.2	406.48	406.00	3.8	4,856	0.08%
2023/07/14	14.4	408.90	14.2	405.82	409.00	0.2	4,847	0.00%
2023/07/13	8.2	399.02	10.1	397.26	399.00	-1.9	4,821	-0.04%
2023/07/12	7.4	392.15	0	395.00	394.50	7.4	4,776	0.16%
2023/07/11	13.6	397.10	3.1	399.48	397.00	10.6	4,752	0.22%
2023/07/10	3	434.39	4.1	435.18	430.50	-1.1	4,636	-0.02%
2023/07/07	5.2	429.62	3.2	430.94	435.50	2	4,596	0.04%
2023/07/06	6.2	434.10	0	0.00	435.50	6.2	4,631	0.13%
2023/07/05	30.1	438.51	30	441.03	438.50	0.1	4,588	0.00%
2023/07/04	37.1	440.32	42.3	435.11	440.50	-5.2	4,554	-0.11%
2023/07/03	5.6	423.09	1	419.52	425.00	4.6	4,576	0.10%
2023/06/30	40	428.01	25.1	433.74	426.50	14.9	4,613	0.32%
2023/06/29	13	457.58	11.3	463.10	456.00	1.7	4,464	0.04%
2023/06/28	17.3	458.78	16.6	452.76	459.00	0.7	4,539	0.02%
2023/06/27	14	451.93	15.1	453.10	452.00	-1.1	4,546	-0.02%
2023/06/26	5.2	450.17	5	446.60	450.00	0.2	4,538	0.00%
2023/06/21	35.1	449.35	33	443.75	450.00	2.1	4,571	0.05%
2023/06/20	8.1	449.28	7	453.57	449.00	1.1	4,565	0.02%
2023/06/19	27.1	454.93	25	452.90	455.00	2.1	4,597	0.05%
2023/06/16	12.6	457.87	14.1	455.18	458.00	-1.6	4,555	-0.03%
2023/06/15	42.8	450.06	43.5	452.46	450.00	-0.7	4,510	-0.01%
2023/06/14	21.1	460.50	17.5	461.55	460.50	3.6	4,536	0.08%
2023/06/13	20	465.55	23	461.76	466.50	-3	4,576	-0.07%
2023/06/12	27.3	455.46	44.1	459.73	455.00	-16.8	4,620	-0.36%
2023/06/09	31.1	463.10	33.4	463.96	463.00	-2.3	4,615	-0.05%
2023/06/08	41	454.80	42	451.50	455.50	-1	4,603	-0.02%
2023/06/07	21	455.54	23.8	452.09	456.00	-2.7	4,617	-0.06%
2023/06/06	15	444.00	17.3	438.71	444.50	-2.3	4,589	-0.05%
2023/06/05	11.3	438.24	22	435.91	438.00	-10.7	4,618	-0.23%
2023/06/02	19.4	430.93	28.8	428.79	431.00	-9.4	4,652	-0.20%
2023/06/01	24.4	423.58	28	420.73	424.00	-3.6	4,710	-0.08%
2023/05/31	9.1	425.61	11	425.05	425.50	-2	4,726	-0.04%
2023/05/30	40.4	423.42	40	419.44	423.50	0.4	4,722	0.01%
2023/05/29	19.5	423.35	23	421.59	423.50	-3.5	4,777	-0.07%
2023/05/26	32.5	417.44	22.3	418.55	416.50	10.2	4,888	0.21%
2023/05/25	52.9	414.13	52	416.57	414.00	0.9	4,933	0.02%
2023/05/24	20.2	407.18	20	401.73	407.50	0.2	4,964	0.00%
2023/05/23	16	408.84	15	406.33	409.00	1	5,055	0.02%
2023/05/22	31.2	407.68	29	410.72	408.00	2.2	5,111	0.04%
2023/05/19	32.1	406.74	22	407.98	407.00	10.1	5,133	0.20%
2023/05/18	44.1	407.22	42.3	405.53	407.50	1.8	5,180	0.04%
2023/05/17	64.7	400.61	57	400.42	400.50	7.7	5,247	0.15%
2023/05/16	20	406.10	22.1	405.98	406.00	-2.1	5,300	-0.04%
2023/05/15	74.1	400.23	70	401.28	400.50	4.1	5,331	0.08%
2023/05/12	40.2	410.95	37.5	408.84	411.00	2.8	5,327	0.05%
2023/05/11	40.3	416.32	40	421.09	415.50	0.3	5,384	0.00%
2023/05/10	70.7	427.02	63.2	434.23	424.00	7.5	5,638	0.13%
2023/05/09	47.2	417.31	52.1	421.74	417.00	-4.9	5,570	-0.09%
2023/05/08	32.1	430.10	31	432.05	429.00	1.1	5,560	0.02%
2023/05/05	1	428.00	2.1	427.66	428.00	-1.1	5,614	-0.02%
2023/05/04	18	422.75	17	422.56	423.00	1	5,719	0.02%
2023/05/03	20	426.00	19.1	420.45	426.50	0.9	5,811	0.02%
2023/05/02	19.1	425.51	26	425.71	425.50	-7	5,948	-0.12%
2023/04/28	30	418.50	30.1	416.28	418.50	-0.1	6,018	0.00%
2023/04/27	54.1	410.17	55.1	406.20	410.50	-1	5,989	-0.02%
2023/04/26	16.1	408.38	13	400.65	412.00	3.1	5,961	0.05%
2023/04/25	77.6	410.65	75.1	425.44	409.00	2.6	5,953	0.04%
2023/04/24	12.1	438.11	12.1	435.31	438.50	0	5,936	0.00%
2023/04/21	21.3	436.60	18	445.35	436.00	3.3	5,995	0.05%
2023/04/20	19.2	445.22	19	446.60	445.00	0.2	6,097	0.00%
2023/04/19	19.2	450.12	18	451.47	450.00	1.2	6,218	0.02%
2023/04/18	23.4	451.27	22	454.36	451.00	1.4	6,330	0.02%
2023/04/17	16.2	457.77	26.1	456.54	458.00	-9.8	6,416	-0.15%
2023/04/14	28.4	458.41	26.1	453.67	459.00	2.3	6,532	0.04%
2023/04/13	29.3	450.09	30.5	453.60	450.00	-1.2	6,666	-0.02%
2023/04/12	36.4	456.04	36.1	456.95	455.50	0.3	6,683	0.00%
2023/04/11	37.1	463.06	41.3	457.29	463.50	-4.1	6,689	-0.06%
2023/04/10	34.1	447.53	34.8	446.69	447.50	-0.6	6,669	-0.01%
2023/04/07	14.5	438.87	18.1	439.44	439.00	-3.6	6,821	-0.05%
2023/04/06	60	435.47	61.1	435.90	435.50	-1.1	6,817	-0.02%
2023/03/31	1	431.50	9.8	426.26	431.50	-8.8	6,737	-0.13%
2023/03/30	1	413.01	1	415.00	415.00	0	6,736	0.00%
2023/03/29	7.9	416.84	4.4	412.41	414.00	3.5	6,812	0.05%
2023/03/28	2	426.50	1	425.56	425.50	1	6,860	0.01%
2023/03/27	3.1	432.14	1	430.53	430.50	2.1	7,005	0.03%
2023/03/24	21	436.26	18.3	434.40	436.50	2.7	7,142	0.04%
2023/03/23	14.1	432.60	15	433.17	433.00	-0.9	7,147	-0.01%
2023/03/22	34	430.78	33.9	431.91	430.50	0.1	7,172	0.00%
2023/03/21	14.1	429.29	15.1	430.93	429.00	-1	7,141	-0.01%
2023/03/20	33.4	430.94	31	432.45	430.00	2.4	7,158	0.03%
2023/03/17	27.5	433.30	32.1	427.32	434.50	-4.6	7,157	-0.06%
2023/03/16	61	416.94	65.3	411.17	417.50	-4.2	7,136	-0.06%
2023/03/15	31	418.42	32	430.80	418.00	-1	7,188	-0.01%
2023/03/14	30.5	420.56	30	422.98	420.00	0.5	7,204	0.01%
2023/03/13	29.1	427.38	27.8	420.06	428.00	1.3	7,234	0.02%
2023/03/10	48.1	423.90	49.1	425.75	424.00	-1	7,206	-0.01%
2023/03/09	33.8	428.68	30.4	429.06	428.00	3.3	7,205	0.05%
2023/03/08	16.7	429.15	19.2	424.50	429.50	-2.5	7,242	-0.04%
2023/03/07	36.1	430.32	37.8	422.90	430.50	-1.6	7,206	-0.02%
2023/03/06	31.5	422.23	40.8	419.69	422.00	-9.4	7,140	-0.13%
2023/03/03	28.5	410.51	28.1	410.79	410.50	0.5	7,077	0.01%
2023/03/02	54.6	409.22	51.2	410.14	409.50	3.4	7,084	0.05%
2023/03/01	35	415.10	39.1	407.54	415.50	-4.1	7,055	-0.06%
2023/02/24	82.6	406.80	78.3	415.00	407.50	4.3	7,012	0.06%
2023/02/23	36.4	409.09	37.2	413.43	409.00	-0.8	6,914	-0.01%
2023/02/22	72	409.72	65.1	413.31	409.00	6.9	6,947	0.10%
2023/02/21	72.3	424.22	78.7	417.97	425.00	-6.5	6,990	-0.09%
2023/02/20	43.6	408.08	40.2	409.98	407.50	3.4	6,970	0.05%
2023/02/17	51.4	404.29	53.6	403.77	404.50	-2.3	6,958	-0.03%
2023/02/16	41.3	401.91	42.1	397.34	402.00	-0.8	6,993	-0.01%
2023/02/15	4.3	396.23	4.3	397.60	398.00	0	7,132	0.00%
2023/02/14	48.1	398.18	55.6	392.48	398.50	-7.6	7,327	-0.10%
2023/02/13	33.3	380.60	33.3	381.44	380.50	-0.1	7,330	0.00%
2023/02/10	55.3	383.32	52.1	380.16	383.50	3.2	7,378	0.04%
2023/02/09	62.3	381.91	69.1	386.70	381.50	-6.8	7,337	-0.09%
2023/02/08	98.1	394.58	103.6	379.82	390.00	-5.5	7,240	-0.08%	大賣/
2023/02/07	51	364.15	50	363.36	364.00	1	6,950	0.01%
2023/02/06	34.2	356.91	33	360.93	356.00	1.2	6,844	0.02%
2023/02/03	46.8	362.83	46	359.01	363.00	0.8	6,795	0.01%
2023/02/02	31	360.92	37.7	358.25	361.00	-6.7	6,735	-0.10%
2023/02/01	44.2	353.91	43	357.21	353.50	1.2	6,685	0.02%
2023/01/31	69.6	355.67	72.1	359.05	355.00	-2.5	6,599	-0.04%
2023/01/30	27	351.39	23.7	354.06	351.00	3.3	6,480	0.05%
2023/01/17	7	347.99	8	345.50	348.00	-1	6,437	-0.02%
2023/01/16	25	345.14	23.1	347.95	345.00	2	6,453	0.03%
2023/01/13	36.1	345.90	39	344.71	346.00	-2.9	6,440	-0.04%
2023/01/12	37.3	344.72	34	347.07	344.50	3.3	6,422	0.05%
2023/01/11	50	350.28	55.5	348.82	350.50	-5.5	6,390	-0.09%
2023/01/10	75.2	346.63	87.3	348.25	347.00	-12.1	6,418	-0.19%
2023/01/09	88.4	347.78	82	351.27	348.50	6.4	6,361	0.10%
2023/01/06	56.1	351.36	66.8	344.79	352.00	-10.8	6,281	-0.17%
2023/01/05	85.1	338.53	84	340.48	339.00	1.1	6,188	0.02%
2023/01/04	68	335.40	72.1	332.68	335.50	-4.1	6,155	-0.07%
2023/01/03	35	332.81	47.4	321.96	334.50	-12.4	6,088	-0.20%
2022/12/30	78.1	315.99	80.1	319.46	315.50	-2	5,950	-0.03%
2022/12/29	20	317.06	23	306.20	317.50	-3	5,941	-0.05%
2022/12/28	40.6	309.19	39.4	312.93	309.00	1.2	5,965	0.02%
2022/12/27	82.4	319.42	91.3	319.02	319.00	-8.8	5,944	-0.15%
2022/12/26	12	306.37	14.1	304.61	306.50	-2	5,770	-0.04%
2022/12/23	13.1	301.46	13	300.38	301.50	0.1	5,794	0.00%
2022/12/22	29.1	301.99	30	300.52	302.00	-0.9	5,818	-0.02%
2022/12/21	19.1	298.00	18	301.67	298.00	1.1	5,778	0.02%
2022/12/20	20	300.00	23.5	308.20	300.00	-3.5	5,698	-0.06%
2022/12/19	63.2	309.30	66	305.68	309.00	-2.8	5,612	-0.05%
2022/12/16	35.1	313.48	35.4	305.48	314.50	-0.3	5,454	0.00%
2022/12/15	33.1	308.40	31.2	305.66	308.50	1.9	5,383	0.04%
2022/12/14	24.1	305.41	20	301.88	307.00	4.1	5,387	0.08%
2022/12/13	9	295.50	9.1	296.67	295.50	-0.1	5,388	0.00%
2022/12/12	22.1	295.95	26	294.54	296.50	-3.9	5,403	-0.07%
2022/12/09	15	299.17	15	300.60	299.00	0	5,433	0.00%
2022/12/08	50.1	297.26	50.3	298.62	297.50	-0.3	5,426	0.00%
2022/12/07	62.2	304.36	75.2	301.50	305.00	-13	5,379	-0.24%
2022/12/06	34	297.95	32.6	294.99	298.50	1.4	5,272	0.03%
2022/12/05	35.1	299.98	39.2	297.76	300.50	-4	5,206	-0.08%
2022/12/02	18	298.52	17	294.41	299.00	1	5,202	0.02%
2022/12/01	43.5	298.07	26.5	300.01	297.00	17	5,232	0.32%
2022/11/30	16.2	295.92	11	292.77	298.50	5.2	5,189	0.10%
2022/11/29	19.1	292.63	19	290.71	293.00	0.1	5,184	0.00%
2022/11/28	1	292.52	0	295.00	291.50	1	5,198	0.02%
2022/11/25	37.4	294.96	43	298.03	294.50	-5.6	5,230	-0.11%
2022/11/24	12.2	301.39	14.3	296.31	302.00	-2.1	5,231	-0.04%
2022/11/23	18.3	291.06	27.1	294.05	291.00	-8.8	5,198	-0.17%
2022/11/22	41.1	294.74	42.4	293.12	295.00	-1.2	5,191	-0.02%
2022/11/21	23.1	298.07	23.7	300.02	298.00	-0.5	5,174	-0.01%
2022/11/18	66.6	302.65	61	308.36	301.50	5.6	5,173	0.11%
2022/11/17	133.6	307.35	140.1	309.14	307.00	-6.5	5,084	-0.13%	大買/大賣/
2022/11/16	64.1	306.58	53.1	302.00	307.00	11	4,961	0.22%
2022/11/15	23	300.33	18.2	297.90	301.00	4.8	4,887	0.10%
2022/11/14	61.6	297.57	74.1	296.69	298.00	-12.4	4,889	-0.25%
2022/11/11	11.4	303.33	36.3	304.20	298.00	-24.9	4,831	-0.52%
2022/11/10	163.4	289.63	149.4	288.46	290.00	14	4,679	0.30%	大買/大賣/
2022/11/09	9	277.83	14.2	281.54	285.00	-5.2	4,429	-0.12%
2022/11/08	62	259.77	61.4	262.69	259.50	0.6	4,338	0.01%
2022/11/07	46	255.08	48.8	252.76	255.50	-2.8	4,291	-0.07%
2022/11/04	9	247.00	7.1	244.19	247.50	1.9	4,337	0.04%
2022/11/03	9.1	244.99	10	241.40	245.00	-0.9	4,413	-0.02%
2022/11/02	5	246.39	4	243.75	246.00	1	4,451	0.02%
2022/11/01	19	243.92	14	243.71	243.50	5	4,585	0.11%
2022/10/31	5.6	239.65	5	237.30	241.00	0.6	4,625	0.01%
2022/10/28	61	235.88	62.6	232.45	237.00	-1.5	4,686	-0.03%
2022/10/27	9	240.78	9	238.84	241.00	0	4,689	0.00%
2022/10/26	10	235.30	14	236.79	235.00	-4	4,779	-0.08%
2022/10/25	21	236.29	20	243.13	235.50	1	4,815	0.02%
2022/10/24	28.3	246.50	26.1	251.05	246.00	2.1	4,810	0.04%
2022/10/21	14	246.00	20.1	247.09	246.00	-6.1	4,818	-0.13%
2022/10/20	11	244.73	10	241.86	245.50	1	4,827	0.02%
2022/10/19	20.2	244.34	17	246.26	244.00	3.2	4,821	0.07%
2022/10/18	74.3	242.99	75	245.99	243.00	-0.7	4,795	-0.02%
2022/10/17	27.2	248.44	26.1	240.95	249.00	1.1	4,785	0.02%
2022/10/14	18	242.42	16	241.78	242.50	2	4,779	0.04%
2022/10/13	28.2	233.63	29.2	238.66	233.00	-1	4,841	-0.02%
2022/10/12	25.1	237.00	25	235.06	237.00	0.1	4,832	0.00%
2022/10/11	2.1	236.43	4	230.88	236.50	-1.9	4,808	-0.04%
2022/10/07	30.2	238.49	32.6	236.67	238.50	-2.4	4,849	-0.05%
2022/10/06	43	240.37	45	238.67	240.50	-2	4,901	-0.04%
2022/10/05	54.5	238.32	52	234.40	238.50	2.4	4,951	0.05%
2022/10/04	38	228.00	29.1	227.36	228.00	8.9	5,121	0.17%
2022/10/03	16	217.50	17.1	214.79	217.50	-1.1	5,235	-0.02%
2022/09/30	1.1	214.21	4.1	217.38	219.00	-2.9	5,390	-0.05%
2022/09/29	18.3	213.45	19	217.95	213.50	-0.8	5,459	-0.01%
2022/09/28	88.1	214.76	89.2	219.16	214.50	-1.1	5,558	-0.02%
2022/09/27	1.1	224.45	0	0.00	223.50	1.1	5,569	0.02%
2022/09/26	7.7	225.54	2.3	227.36	222.50	5.3	5,645	0.09%
2022/09/23	13.4	235.59	13.1	240.15	235.50	0.3	5,709	0.00%
2022/09/22	55.2	239.67	56.3	235.73	239.50	-1.1	5,766	-0.02%
2022/09/21	15	243.60	14	244.57	243.50	1	5,768	0.02%
2022/09/20	26.3	243.60	25	249.12	243.50	1.3	5,799	0.02%
2022/09/19	17.2	249.43	16	251.69	249.50	1.2	5,779	0.02%
2022/09/16	9.3	253.52	7	257.78	253.00	2.3	5,791	0.04%
2022/09/15	8	260.63	8	259.44	260.50	0	5,838	0.00%
2022/09/14	15.2	257.43	15	256.23	258.00	0.2	5,980	0.00%
2022/09/13	34	263.16	36	265.11	263.00	-2	6,033	-0.03%
2022/09/12	26	266.23	31.5	265.24	266.50	-5.5	6,114	-0.09%
2022/09/08	58	258.93	58.1	250.29	259.00	-0.1	6,200	0.00%
2022/09/07	1	244.51	4.2	248.70	254.50	-3.2	6,170	-0.05%
2022/09/06	16.2	251.44	19	252.66	251.50	-2.8	6,147	-0.05%
2022/09/05	82.4	252.67	82.1	251.75	252.50	0.3	6,168	0.00%
2022/09/02	9.1	258.84	9	259.83	258.50	0.1	6,149	0.00%
2022/09/01	28.1	258.77	26.3	260.53	258.50	1.8	6,144	0.03%
2022/08/31	14	262.77	15.3	256.54	263.50	-1.2	6,149	-0.02%
2022/08/30	23.1	258.55	21.4	258.77	258.50	1.7	6,127	0.03%
2022/08/29	2.1	259.72	1	259.00	259.00	1.1	6,137	0.02%
2022/08/26	39.3	265.65	36.4	270.04	265.00	2.9	6,134	0.05%
2022/08/25	9	268.83	12.2	265.98	269.50	-3.2	6,149	-0.05%
2022/08/24	14.1	260.26	12	261.75	260.00	2.1	6,180	0.03%
2022/08/23	22.1	261.39	24.3	262.71	261.00	-2.1	6,222	-0.03%
2022/08/22	29.4	267.40	17.3	269.99	266.00	12	6,246	0.19%
2022/08/19	39.5	269.99	39.4	271.44	270.00	0.1	6,270	0.00%
2022/08/18	23.4	266.24	19	262.48	267.00	4.4	6,240	0.07%
2022/08/17	7.4	264.92	6	265.08	265.00	1.4	6,240	0.02%
2022/08/16	33.6	262.33	34.3	264.17	262.00	-0.7	6,220	-0.01%
2022/08/15	45	267.07	51.7	263.12	267.50	-6.7	6,238	-0.11%
2022/08/12	18.5	261.42	17.1	257.64	261.50	1.4	6,210	0.02%
2022/08/11	1.1	255.96	7.2	257.62	257.50	-6.1	6,208	-0.10%
2022/08/10	103.7	245.97	99	250.79	245.50	4.7	6,155	0.08%	大買/
2022/08/09	33.1	259.99	33.3	255.38	260.00	-0.2	6,106	0.00%
2022/08/08	83	256.31	91.3	251.52	256.50	-8.3	6,109	-0.14%
2022/08/05	46.1	247.78	44	249.06	247.50	2.1	6,006	0.04%
2022/08/04	67.3	246.77	65	245.62	247.00	2.3	6,022	0.04%
2022/08/03	39.6	249.47	38	247.98	249.50	1.6	5,979	0.03%
2022/08/02	54.4	250.49	59.1	250.70	250.50	-4.7	6,017	-0.08%
2022/08/01	41.1	261.84	42	260.74	262.00	-0.9	5,974	-0.02%
2022/07/29	29.1	264.58	27	263.65	265.00	2.1	5,970	0.04%
2022/07/28	73.4	262.06	77	265.15	262.50	-3.7	5,991	-0.06%
2022/07/27	34	264.24	29.5	259.48	264.50	4.5	6,037	0.07%
2022/07/26	44	261.53	46.1	259.03	261.50	-2	6,058	-0.03%
2022/07/25	28.2	262.11	29.1	261.83	262.00	-0.9	6,210	-0.01%
2022/07/22	78.7	266.03	70.1	268.20	266.00	8.6	6,278	0.14%
2022/07/21	33.3	268.79	33.4	263.64	269.50	-0.1	6,304	0.00%
2022/07/20	54.6	258.02	58.3	257.58	258.00	-3.7	6,263	-0.06%
2022/07/19	29.2	249.66	23	248.07	250.50	6.2	6,205	0.10%
2022/07/18	33.2	248.43	30.1	248.32	249.00	3.1	6,242	0.05%
2022/07/15	58	247.91	60.1	238.94	245.00	-2	6,238	-0.03%
2022/07/14	55.3	240.82	58	234.91	241.00	-2.8	6,162	-0.04%
2022/07/13	8.1	242.49	4	241.75	238.50	4.1	6,096	0.07%
2022/07/12	17.4	240.33	9	240.83	234.50	8.4	6,001	0.14%
2022/07/11	6.3	300.03	5	299.99	300.50	1.3	5,766	0.02%
2022/07/08	4.1	297.17	11.3	293.75	300.00	-7.3	5,643	-0.13%
2022/07/07	4.5	276.87	4	275.75	279.50	0.4	5,501	0.01%
2022/07/06	78.8	278.56	75.3	289.47	278.00	3.5	5,462	0.06%
2022/07/05	85.9	292.63	84.2	294.91	292.00	1.7	5,366	0.03%
2022/07/04	98.1	295.25	95.8	291.40	296.00	2.3	5,317	0.04%
2022/07/01	74.2	289.87	74.5	300.53	288.50	-0.3	5,270	-0.01%
2022/06/30	40.2	302.15	39	303.14	302.00	1.2	5,205	0.02%
2022/06/29	6.4	311.50	2	312.01	310.00	4.4	5,131	0.08%
2022/06/28	108.5	315.58	104	320.34	315.00	4.5	5,056	0.09%	大買/大賣/
2022/06/27	40.1	330.13	41	329.27	330.00	-0.9	5,012	-0.02%
2022/06/24	40.2	323.89	37.1	324.59	325.00	3.2	4,996	0.06%
2022/06/23	1.2	323.79	1.1	325.99	326.00	0.1	4,994	0.00%
2022/06/22	74.5	321.06	75.4	332.59	321.00	-0.9	4,929	-0.02%
2022/06/21	39.3	345.57	38	339.78	346.00	1.3	4,848	0.03%
2022/06/20	78.3	341.29	79.8	344.08	341.50	-1.4	4,829	-0.03%
2022/06/17	4.7	355.09	2.7	354.94	352.00	1.9	4,866	0.04%
2022/06/16	6.3	367.79	3.4	378.75	366.50	2.9	4,825	0.06%
2022/06/15	13.3	372.60	15	376.97	372.50	-1.7	4,891	-0.03%
2022/06/14	36.4	378.10	33	372.67	379.00	3.4	4,930	0.07%
2022/06/13	27.7	379.78	23.7	380.98	379.50	4	4,946	0.08%
2022/06/10	16.1	393.38	13.9	394.05	393.00	2.2	4,942	0.04%
2022/06/09	26	398.76	18	400.73	398.50	7.9	4,943	0.16%
2022/06/08	11.2	404.75	15.2	404.91	405.00	-4.1	4,933	-0.08%
2022/06/07	32.3	401.29	27	401.43	401.00	5.3	4,958	0.11%
2022/06/06	24.2	406.14	26	401.37	406.50	-1.8	4,962	-0.04%
2022/06/02	55.1	401.42	41.1	403.01	401.00	14	5,010	0.28%
2022/06/01	24.2	410.30	34.1	410.37	410.00	-9.9	5,027	-0.20%
2022/05/31	22.1	405.80	26.3	403.68	406.00	-4.1	4,975	-0.08%
2022/05/30	23.8	403.88	23.2	402.94	404.00	0.6	4,964	0.01%
2022/05/27	26	399.73	30.1	396.98	400.00	-4.1	4,966	-0.08%
2022/05/26	22	387.75	26.4	391.17	387.50	-4.4	5,021	-0.09%
2022/05/25	17.2	388.86	16.1	384.68	389.00	1.1	5,073	0.02%
2022/05/24	39.5	385.60	30	389.63	384.50	9.5	5,140	0.19%
2022/05/23	58.5	392.85	61.6	396.27	393.00	-3.1	5,219	-0.06%
2022/05/20	38.1	401.92	43.1	403.05	401.50	-5	5,215	-0.10%
2022/05/19	19.1	401.70	20.1	393.16	402.50	-1	5,238	-0.02%
2022/05/18	34.3	395.14	35	397.01	395.00	-0.7	5,270	-0.01%
2022/05/17	23.2	394.62	21	394.40	394.50	2.2	5,313	0.04%
2022/05/16	67.1	392.24	64	400.10	391.50	3.1	5,359	0.06%
2022/05/13	21	398.76	27.1	395.00	399.00	-6	5,369	-0.11%
2022/05/12	24.1	389.21	22	387.85	388.50	2.1	5,461	0.04%
2022/05/11	35.3	391.51	30.1	389.33	391.50	5.2	5,472	0.09%
2022/05/10	10.1	385.23	7	386.29	390.50	3.1	5,522	0.06%
2022/05/09	22.3	378.44	23.4	379.44	378.00	-1.1	5,541	-0.02%
2022/05/06	35.4	391.24	31.1	391.68	391.00	4.3	5,566	0.08%
2022/05/05	47.3	400.67	42.2	398.42	401.00	5.1	5,606	0.09%
2022/05/04	40.3	395.23	42	399.35	395.00	-1.8	5,582	-0.03%
2022/05/03	57.2	402.85	54.1	401.80	403.50	3.1	5,564	0.06%
2022/04/29	8.8	403.00	6.3	404.81	398.50	2.5	5,587	0.04%
2022/04/28	76	381.31	78.2	372.54	382.50	-2.2	5,432	-0.04%
2022/04/27	8.5	357.61	8.1	357.87	363.50	0.5	5,363	0.01%
2022/04/26	17.1	376.19	19.1	375.93	376.00	-1.9	5,269	-0.04%
2022/04/25	3.4	374.14	4.1	374.63	374.50	-0.7	5,290	-0.01%
2022/04/22	29.7	387.35	23.2	393.02	387.00	6.5	5,259	0.12%
2022/04/21	40.1	400.93	39	398.51	401.50	1.1	5,238	0.02%
2022/04/20	9.1	405.15	9	403.83	405.50	0.1	5,244	0.00%
2022/04/19	14.1	402.63	14.7	409.25	402.00	-0.6	5,258	-0.01%
2022/04/18	14.5	404.42	11.1	398.92	405.50	3.4	5,292	0.06%
2022/04/15	26.6	400.60	22.1	404.78	400.00	4.5	5,317	0.08%
2022/04/14	53.3	414.04	51.5	411.04	414.00	1.8	5,371	0.03%
2022/04/13	24	409.83	26	401.69	410.00	-2.1	5,405	-0.04%
2022/04/12	38.1	397.99	42.3	392.02	398.00	-4.2	5,451	-0.08%
2022/04/11	39.8	390.87	35	399.31	390.50	4.7	5,427	0.09%
2022/04/08	1.1	402.96	1	402.50	403.00	0.1	5,410	0.00%
2022/04/07	6.2	404.50	2	407.45	400.00	4.1	5,404	0.08%
2022/04/06	5	415.74	0	417.50	415.00	5	5,325	0.09%
2022/04/01	2.1	423.58	4.1	423.40	427.50	-2	5,285	-0.04%
2022/03/31	3.1	428.39	3.2	428.56	426.50	-0.1	5,291	0.00%
2022/03/30	28.1	424.56	27.1	426.26	424.50	1.1	5,314	0.02%
2022/03/29	28.7	420.86	27.2	422.55	420.50	1.5	5,349	0.03%
2022/03/28	46.9	424.60	36	422.36	425.00	10.9	5,374	0.20%
2022/03/25	29.1	435.78	30.2	439.42	435.50	-1.1	5,413	-0.02%
2022/03/24	54.3	434.41	47	435.48	434.50	7.3	5,471	0.13%
2022/03/23	53.2	444.20	63.3	440.07	445.00	-10.1	5,489	-0.18%
2022/03/22	69.1	435.58	93	439.11	434.50	-23.9	5,583	-0.43%
2022/03/21	83.4	450.67	76.1	452.03	450.50	7.3	5,504	0.13%
2022/03/18	50.5	456.91	47	463.16	456.50	3.5	5,507	0.06%
2022/03/17	38	466.68	40.1	463.88	467.00	-2.1	5,512	-0.04%
2022/03/16	32.2	452.67	33	452.30	452.50	-0.8	5,483	-0.02%
2022/03/15	28.6	452.16	27.2	457.13	451.50	1.4	5,502	0.03%
2022/03/14	33.1	463.44	30	468.38	463.00	3.1	5,586	0.05%
2022/03/11	15.2	466.68	13.3	461.90	466.50	2	5,694	0.03%
2022/03/10	22.6	466.98	27.6	462.71	468.00	-5.1	5,762	-0.09%
2022/03/09	21.2	453.39	15	455.53	452.50	6.2	5,797	0.11%
2022/03/08	12.6	453.40	10.1	455.71	452.50	2.5	5,879	0.04%
2022/03/07	58.3	457.07	52.5	460.70	456.50	5.7	5,922	0.10%
2022/03/04	16.2	474.76	51	477.09	474.00	-34.9	5,955	-0.59%
2022/03/03	57.4	480.12	55.1	480.11	480.00	2.3	6,025	0.04%
2022/03/02	31.6	476.67	29.2	473.83	477.00	2.4	6,075	0.04%
2022/03/01	82.6	480.10	57.7	470.09	481.00	25	6,089	0.41%
2022/02/25	56.3	457.13	57.3	460.60	456.50	-1	6,011	-0.02%
2022/02/24	36.6	457.32	37.2	459.72	456.00	-0.7	6,011	-0.01%
2022/02/23	62.3	463.58	66.2	463.87	463.50	-3.9	5,972	-0.07%
2022/02/22	61.5	451.64	35.3	450.21	452.00	26.2	5,980	0.44%
2022/02/21	35.3	452.77	31.3	448.40	453.50	4	6,063	0.07%
2022/02/18	44.5	446.00	71.5	443.78	446.50	-27	6,256	-0.43%
2022/02/17	33.5	450.66	30	451.73	450.50	3.5	6,281	0.06%
2022/02/16	39.3	456.27	33.2	458.57	456.00	6.1	6,399	0.09%
2022/02/15	33.3	453.30	32	454.54	453.00	1.2	6,411	0.02%
2022/02/14	120.2	454.52	105.4	453.48	454.50	14.8	6,404	0.23%	大買/大賣/
2022/02/11	43.1	467.75	44.1	460.72	468.00	-1	6,335	-0.02%
2022/02/10	65.5	467.02	67	467.16	467.00	-1.5	6,390	-0.02%
2022/02/09	45.3	461.92	43.1	460.42	462.00	2.3	6,558	0.03%
2022/02/08	74.8	453.29	70	457.21	453.00	4.8	6,812	0.07%
2022/02/07	67.4	456.80	57	464.62	456.50	10.4	6,762	0.15%
2022/01/26	30.9	471.24	31.1	473.49	471.00	-0.2	6,701	0.00%
2022/01/25	71.6	473.33	67.2	479.02	473.00	4.4	6,713	0.07%
2022/01/24	87.5	488.44	85	480.69	490.50	2.5	6,707	0.04%
2022/01/21	39.1	494.64	33.1	495.83	494.50	6	6,702	0.09%
2022/01/20	22	502.68	21	500.29	503.00	1	6,757	0.01%
2022/01/19	11.2	505.39	10.2	504.35	506.00	1	6,751	0.02%
2022/01/18	36.3	510.07	40.3	510.45	510.00	-4	6,770	-0.06%
2022/01/17	17.2	500.84	18.3	495.47	501.00	-1.1	6,745	-0.02%
2022/01/14	63.7	493.45	64	489.41	494.50	-0.3	6,769	0.00%
2022/01/13	21.3	498.07	14.6	503.54	498.00	6.8	6,819	0.10%
2022/01/12	28.3	507.52	26.1	506.50	508.00	2.2	6,826	0.03%
2022/01/11	36.2	508.06	37	514.05	508.00	-0.8	6,833	-0.01%
2022/01/10	16.4	509.82	18	505.61	510.00	-1.6	6,836	-0.02%
2022/01/07	48.4	507.40	47.2	517.50	507.00	1.2	6,881	0.02%
2022/01/06	22.4	516.44	21.6	517.59	517.00	0.8	6,871	0.01%
2022/01/05	44.7	519.80	43.3	522.16	520.00	1.3	6,855	0.02%
2022/01/04	19.1	532.06	18.2	536.73	532.00	0.9	6,861	0.01%
2022/01/03	23.1	537.54	33	542.48	538.00	-9.9	6,850	-0.14%
2021/12/30	14.2	538.99	16.2	539.67	539.00	-2	6,885	-0.03%
2021/12/29	8.2	534.12	7.6	534.40	534.00	0.6	6,890	0.01%
2021/12/28	16.2	536.94	17	535.41	537.00	-0.8	6,974	-0.01%
2021/12/27	35.3	532.97	23	531.00	531.00	12.3	6,984	0.18%
2021/12/24	13.7	531.34	17.2	538.03	530.00	-3.5	7,028	-0.05%
2021/12/23	14.1	537.72	15.8	534.83	538.00	-1.7	7,083	-0.02%
2021/12/22	24	532.08	25.9	533.29	532.00	-1.9	7,091	-0.03%
2021/12/21	30	534.40	30.1	525.86	535.00	-0.1	7,079	0.00%
2021/12/20	37.4	527.34	40.1	522.58	528.00	-2.7	7,042	-0.04%
2021/12/17	55.5	530.98	49.6	527.77	531.00	5.9	6,993	0.08%
2021/12/16	43.4	532.78	55.7	522.63	534.00	-12.3	6,957	-0.18%
2021/12/15	41	511.19	40.2	500.99	512.00	0.8	6,861	0.01%
2021/12/14	51.5	503.72	39	513.15	502.00	12.4	6,853	0.18%
2021/12/13	46.6	520.20	50.4	521.73	520.00	-3.7	6,826	-0.05%
2021/12/10	25.3	507.90	24.1	508.88	508.00	1.2	6,780	0.02%
2021/12/09	49.1	511.57	70.2	513.53	512.00	-21.1	6,777	-0.31%
2021/12/08	46.1	519.26	47.4	519.60	519.00	-1.3	6,749	-0.02%
2021/12/07	45.2	512.82	50.4	510.40	513.00	-5.2	6,743	-0.08%
2021/12/06	54.4	504.64	60.7	499.79	505.00	-6.4	6,645	-0.10%
2021/12/03	50.3	492.99	50.7	491.84	493.00	-0.5	6,613	-0.01%
2021/12/02	62.4	486.43	67.2	487.16	486.00	-4.8	6,607	-0.07%
2021/12/01	41.3	482.07	35.1	473.15	482.50	6.2	6,655	0.09%
2021/11/30	41.4	466.29	40	473.56	465.50	1.4	6,584	0.02%
2021/11/29	64.3	469.69	73.6	463.98	470.00	-9.3	6,565	-0.14%
2021/11/26	71.5	463.01	71.2	469.11	462.50	0.3	6,565	0.00%
2021/11/25	52.2	473.55	48.1	475.80	473.00	4.1	6,561	0.06%
2021/11/24	46.2	481.74	29.6	485.09	480.50	16.6	6,613	0.25%
2021/11/23	66.3	485.03	65.3	480.81	485.50	1	6,719	0.01%
2021/11/22	41.2	489.34	45.3	487.33	489.50	-4.1	6,713	-0.06%
2021/11/19	77.6	483.76	71.5	492.93	483.00	6.1	6,771	0.09%
2021/11/18	80.3	494.03	84.2	497.25	493.50	-3.8	6,765	-0.06%
2021/11/17	97.3	490.93	112.7	487.41	490.50	-15.4	6,684	-0.23%	大賣/
2021/11/16	68.1	470.13	65.4	471.18	470.00	2.7	6,504	0.04%
2021/11/15	122.5	470.78	128.2	467.34	470.00	-5.7	6,512	-0.09%	大買/大賣/
2021/11/12	25.2	451.54	24.2	447.08	451.50	1	6,464	0.02%
2021/11/11	35.1	443.01	38.3	441.49	443.00	-3.2	6,474	-0.05%
2021/11/10	54.5	451.88	50	454.87	452.00	4.5	6,501	0.07%
2021/11/09	76.2	460.12	75.6	455.88	461.00	0.6	6,504	0.01%
2021/11/08	167.6	456.97	188.3	458.06	456.50	-20.8	6,417	-0.32%	大買/大賣/
2021/11/05	134.4	442.55	128.3	424.10	448.00	6.1	6,269	0.10%	大買/大賣/
2021/11/04	40.7	408.60	35	413.99	407.50	5.6	6,019	0.09%
2021/11/03	24.7	412.92	30.5	413.11	413.50	-5.8	6,107	-0.09%
2021/11/02	38.5	406.87	34	415.85	405.50	4.5	6,248	0.07%
2021/11/01	62.2	418.78	60.3	422.04	418.50	1.9	6,405	0.03%
2021/10/29	19.4	415.44	27.1	415.20	415.50	-7.7	6,517	-0.12%
2021/10/28	73.2	411.50	76.1	417.06	410.50	-2.8	6,619	-0.04%
2021/10/27	16.2	408.60	16	407.81	408.50	0.2	6,991	0.00%
2021/10/26	28.2	408.79	28.3	409.62	409.00	0	7,147	0.00%
2021/10/25	22	400.00	24	400.85	400.00	-2	7,252	-0.03%
2021/10/22	21	404.66	23.1	395.94	405.00	-2.1	7,469	-0.03%
2021/10/21	53.3	399.14	49	407.50	395.50	4.3	7,730	0.06%
2021/10/20	36	399.49	37.4	400.10	399.00	-1.4	7,680	-0.02%
2021/10/19	13.1	400.77	12.1	393.68	401.00	0.9	7,711	0.01%
2021/10/18	41.4	387.37	38.3	388.92	387.00	3.2	7,840	0.04%
2021/10/15	44.1	390.12	51.7	383.60	390.50	-7.6	7,897	-0.10%
2021/10/14	44.6	371.99	46.4	371.50	372.00	-1.8	7,975	-0.02%
2021/10/13	30.2	371.45	32.3	374.84	371.50	-2.1	7,962	-0.03%
2021/10/12	41	373.19	37.1	381.17	372.00	3.9	7,957	0.05%
2021/10/08	40.7	390.90	32.5	395.03	389.00	8.2	7,923	0.10%
2021/10/07	46.5	396.91	44.1	402.81	396.00	2.4	7,985	0.03%
2021/10/06	40.1	391.85	38	398.55	391.00	2.1	8,021	0.03%
2021/10/05	29.1	396.84	30.6	390.79	397.50	-1.5	8,052	-0.02%
2021/10/04	28.1	400.71	30.5	403.33	399.50	-2.4	8,091	-0.03%
2021/10/01	26.2	404.53	29.4	405.17	404.50	-3.2	8,143	-0.04%
2021/09/30	56.2	409.98	57	403.88	410.00	-0.8	8,201	-0.01%
2021/09/29	34.7	408.12	32.2	414.07	406.50	2.5	8,156	0.03%
2021/09/28	32.4	424.60	29	429.17	424.00	3.4	8,167	0.04%
2021/09/27	23	433.44	27.1	427.60	434.50	-4.1	8,188	-0.05%
2021/09/24	33	426.35	29.2	429.74	426.00	3.9	8,194	0.05%
2021/09/23	38	427.18	39	431.83	426.50	-1	8,292	-0.01%
2021/09/22	25.2	420.89	27.5	418.11	422.00	-2.3	8,256	-0.03%
2021/09/17	39	429.24	40.1	430.60	428.50	-1.1	8,250	-0.01%
2021/09/16	37.5	429.05	34	434.84	429.00	3.5	8,262	0.04%
2021/09/15	41.1	431.23	36.5	435.92	431.00	4.6	8,270	0.06%
2021/09/14	29.2	440.04	29.5	444.49	440.00	-0.3	8,313	0.00%
2021/09/13	33.9	444.61	27	446.33	444.00	6.9	8,440	0.08%
2021/09/10	42.5	452.31	50.5	443.47	454.00	-8	8,564	-0.09%
2021/09/09	16	432.84	20.1	429.66	433.50	-4	8,524	-0.05%
2021/09/08	45.7	426.61	41.1	431.48	425.50	4.6	8,548	0.05%
2021/09/07	12.3	433.61	6.1	439.29	431.00	6.1	8,551	0.07%
2021/09/06	97.4	431.74	82.4	438.60	430.00	15	8,563	0.17%
2021/09/03	23.5	457.14	19.3	458.91	456.50	4.2	8,474	0.05%
2021/09/02	49.6	457.91	43.5	465.79	456.50	6.1	8,524	0.07%
2021/09/01	31.8	461.12	48.1	455.51	463.00	-16.2	8,498	-0.19%
2021/08/31	58.6	448.97	55.1	453.31	449.00	3.5	8,511	0.04%
2021/08/30	70.1	453.12	66.4	448.31	454.50	3.7	8,527	0.04%
2021/08/27	81.1	446.70	77.4	451.42	446.00	3.8	8,455	0.04%
2021/08/26	78.5	460.29	78.3	466.29	459.50	0.2	8,428	0.00%
2021/08/25	113.3	467.92	112.1	458.89	469.00	1.2	8,509	0.01%	大買/大賣/
2021/08/24	19	467.14	3.2	472.91	461.00	15.8	8,589	0.18%
2021/08/23	4.1	479.34	6.2	482.35	480.50	-2.1	8,648	-0.02%
2021/08/20	3.3	476.48	5.1	471.86	470.00	-1.7	8,754	-0.02%
2021/08/19	5.7	482.90	4.2	475.35	470.50	1.5	8,799	0.02%
2021/08/18	13.2	462.89	10.2	472.77	491.50	3	8,768	0.03%
2021/08/17	7.8	483.01	1.5	492.70	474.00	6.3	8,818	0.07%
2021/08/16	1.5	502.38	4.2	502.90	506.00	-2.7	8,868	-0.03%
2021/08/13	2.7	521.03	5.5	516.68	509.00	-2.8	8,974	-0.03%
2021/08/12	3.1	529.23	14.1	526.15	527.00	-11	9,230	-0.12%
2021/08/11	8.5	525.35	8.4	525.68	519.00	0.1	9,479	0.00%
2021/08/10	14.8	535.15	7.3	532.55	531.00	7.5	9,704	0.08%
2021/08/09	15.8	544.09	12.6	548.20	538.00	3.2	9,807	0.03%
2021/08/06	18.9	563.98	10.5	564.09	560.00	8.4	9,918	0.08%
2021/08/05	15.5	571.58	26.4	574.63	570.00	-11	10,046	-0.11%
2021/08/04	10.2	551.72	23.3	551.11	562.00	-13.1	10,340	-0.13%
2021/08/03	29.3	547.65	14.8	547.93	545.00	14.4	10,581	0.14%
2021/08/02	50.2	551.17	52.1	544.16	541.00	-2	10,617	-0.02%
2021/07/30	17.4	512.39	16.6	515.60	511.00	0.8	10,454	0.01%
2021/07/29	10.1	500.49	17.2	504.55	503.00	-7	10,501	-0.07%
2021/07/28	27.1	493.75	7.1	490.62	490.00	20	10,571	0.19%
2021/07/27	40.7	520.83	58.2	520.47	522.00	-17.5	10,575	-0.17%
2021/07/26	6.1	493.18	10	497.35	492.00	-4	10,462	-0.04%
2021/07/23	10	491.81	3.4	499.34	489.00	6.6	10,540	0.06%
2021/07/22	2.5	498.85	37.1	496.10	497.50	-34.6	10,644	-0.32%
2021/07/21	23.4	482.93	13.4	487.50	478.50	10	10,762	0.09%
2021/07/20	23.2	487.66	5	487.79	483.00	18.2	10,750	0.17%
2021/07/19	4.6	500.41	3	498.36	503.00	1.5	10,706	0.01%
2021/07/16	6.2	499.37	9.2	502.08	499.50	-3	10,778	-0.03%
2021/07/15	5	494.82	13	496.89	499.50	-8	10,800	-0.07%
2021/07/14	18.7	492.05	5	491.90	490.50	13.7	10,810	0.13%
2021/07/13	10.4	498.68	5.2	503.51	495.00	5.2	10,795	0.05%
2021/07/12	10.1	499.80	15.2	499.81	500.00	-5.2	10,833	-0.05%
2021/07/09	26.9	494.51	3.1	495.66	492.50	23.8	10,892	0.22%
2021/07/08	6	504.17	9.4	505.52	506.00	-3.4	10,942	-0.03%
2021/07/07	24.6	497.36	7	498.71	494.00	17.6	11,025	0.16%
2021/07/06	3.3	503.11	12.3	508.65	500.00	-9	11,126	-0.08%
2021/07/05	1.3	502.16	17.1	503.40	504.00	-15.9	11,230	-0.14%
2021/07/02	7.2	495.14	6	496.42	493.50	1.2	11,304	0.01%
2021/07/01	3.2	501.80	5.2	504.92	503.00	-2	11,352	-0.02%
2021/06/30	8.1	500.28	15.4	504.56	499.00	-7.3	11,458	-0.06%
2021/06/29	4.3	492.60	3.1	492.23	487.50	1.2	11,416	0.01%
2021/06/28	6.1	485.24	9.3	488.33	496.50	-3.2	11,592	-0.03%
2021/06/25	11.1	492.68	1	491.50	489.00	10.1	11,660	0.09%
2021/06/24	2	496.24	7.1	496.42	497.00	-5.1	11,770	-0.04%
2021/06/23	3.2	484.79	4	488.50	490.00	-0.8	11,964	-0.01%
2021/06/22	35.7	479.23	14	482.71	476.50	21.7	11,986	0.18%
2021/06/21	35	485.90	40.1	486.34	483.00	-5.2	11,884	-0.04%
2021/06/18	7.1	509.72	5	509.01	503.00	2.1	11,837	0.02%
2021/06/17	4.4	506.37	3	506.67	509.00	1.4	11,945	0.01%
2021/06/16	20.1	509.11	1.8	512.82	510.00	18.2	12,163	0.15%
2021/06/15	2.2	517.48	23.2	517.52	522.00	-20.9	12,412	-0.17%
2021/06/11	7.2	513.11	2	516.50	506.00	5.2	12,480	0.04%
2021/06/10	11	518.18	13	523.46	515.00	-2	12,775	-0.02%
2021/06/09	6	512.01	9	519.22	513.00	-3	12,879	-0.02%
2021/06/08	12.1	515.17	9	517.22	512.00	3.1	12,963	0.02%
2021/06/07	8	504.86	17.6	509.65	519.00	-9.6	13,015	-0.07%
2021/06/04	2.2	496.68	2	499.50	500.00	0.2	12,988	0.00%
2021/06/03	16.1	496.40	15.1	498.43	505.00	1	13,118	0.01%
2021/06/02	26.7	501.99	14	501.90	498.00	12.7	13,156	0.10%
2021/06/01	16.3	522.74	6.4	523.45	516.00	9.9	13,140	0.08%
2021/05/31	9.3	530.04	14.6	523.90	534.00	-5.3	13,110	-0.04%
2021/05/28	11.1	510.46	14.1	511.91	505.00	-3	13,029	-0.02%
2021/05/27	9.1	490.43	14	488.11	495.50	-4.9	13,029	-0.04%
2021/05/26	11.3	488.57	11	488.23	487.00	0.3	13,120	0.00%
2021/05/25	18.3	499.40	13	501.11	491.00	5.3	13,186	0.04%
2021/05/24	13	477.68	21.7	480.42	487.50	-8.6	13,083	-0.07%
2021/05/21	33.1	469.04	33	466.86	470.50	0.1	13,071	0.00%
2021/05/20	57.4	470.70	44	466.85	460.00	13.3	12,992	0.10%
2021/05/19	67.4	508.50	78	497.42	494.50	-10.6	12,856	-0.08%
2021/05/18	32.3	491.72	48.1	496.34	513.00	-15.7	12,796	-0.12%
2021/05/17	34.3	467.84	39.4	470.74	466.50	-5	12,699	-0.04%
2021/05/14	17.5	494.06	44.2	489.05	480.00	-26.7	12,559	-0.21%
2021/05/13	77.9	488.22	27	484.99	479.00	50.9	12,427	0.41%
2021/05/12	44.4	481.96	30.3	475.68	491.50	14	12,219	0.11%
2021/05/11	33.9	506.41	14.1	493.97	491.00	19.8	11,808	0.17%
2021/05/10	29.8	565.20	9.1	564.85	545.00	20.7	11,473	0.18%
2021/05/07	14.4	570.08	10	578.88	578.00	4.4	11,350	0.04%
2021/05/06	9.3	539.11	9.1	543.22	553.00	0.3	11,133	0.00%
2021/05/05	22.9	557.54	7	537.57	533.00	15.9	11,011	0.14%
2021/05/04	23.7	571.66	15.1	569.55	581.00	8.6	10,953	0.08%
2021/05/03	23.1	596.67	13.4	592.50	588.00	9.7	10,777	0.09%
2021/04/29	9.1	625.14	9.3	627.01	624.00	-0.2	10,674	0.00%
2021/04/28	9.3	632.77	11.2	635.96	624.00	-1.8	10,596	-0.02%
2021/04/27	10.8	638.56	21.9	641.24	620.00	-11.2	10,513	-0.11%
2021/04/26	7	618.86	11.3	620.22	616.00	-4.3	10,288	-0.04%
2021/04/23	17.4	607.78	6.5	600.05	614.00	10.9	10,238	0.11%
2021/04/22	3.3	596.18	4.1	594.06	588.00	-0.8	10,260	-0.01%
2021/04/21	16.3	593.62	15.2	589.20	589.00	1.1	10,201	0.01%
2021/04/20	4	596.77	6.3	594.95	596.00	-2.3	10,201	-0.02%
2021/04/19	8.5	600.99	6.3	594.40	592.00	2.2	10,213	0.02%
2021/04/16	21.3	615.77	17.1	616.24	611.00	4.2	10,166	0.04%
2021/04/15	5.1	601.82	8	604.63	610.00	-2.9	10,099	-0.03%
2021/04/14	17.4	584.24	16	579.00	591.00	1.4	10,081	0.01%
2021/04/13	11.3	596.63	13.1	589.08	586.00	-1.8	10,108	-0.02%
2021/04/12	7.2	596.87	6.6	591.22	585.00	0.7	9,978	0.01%
2021/04/09	15.7	621.56	12.2	617.66	611.00	3.5	9,818	0.04%
2021/04/08	16.5	623.51	16.2	626.54	629.00	0.4	9,746	0.00%
2021/04/07	10.4	606.98	7.3	609.29	619.00	3.1	9,591	0.03%
2021/04/06	7.5	593.05	16.6	591.65	602.00	-9.1	9,500	-0.10%
2021/04/01	10.1	576.59	7	577.72	570.00	3	9,393	0.03%
2021/03/31	27.2	588.20	32.5	582.93	575.00	-5.4	9,445	-0.06%
2021/03/30	20	571.20	20.5	569.85	572.00	-0.5	9,340	-0.01%
2021/03/29	19.4	568.28	5	565.01	560.00	14.4	9,294	0.15%
2021/03/26	12.4	562.12	18.4	561.29	569.00	-6	9,184	-0.06%
2021/03/25	7	529.97	9	530.56	536.00	-2	9,009	-0.02%
2021/03/24	6.1	528.82	6.1	531.14	528.00	0	8,985	0.00%
2021/03/23	12.2	532.67	15	531.87	533.00	-2.8	9,016	-0.03%
2021/03/22	9.3	538.80	12.6	536.83	527.00	-3.3	8,942	-0.04%
2021/03/19	11.4	539.18	16.3	542.25	542.00	-4.9	8,794	-0.06%
2021/03/18	22.1	530.76	118.5	523.96	539.00	-96.4	8,560	-1.13%	大賣/
2021/03/17	3.1	505.71	75	509.59	508.00	-71.9	8,305	-0.87%
2021/03/16	97.2	504.41	44.2	510.41	497.50	53.1	8,198	0.65%
2021/03/15	107.3	497.46	16.2	498.06	496.50	91.1	7,919	1.15%	大買/
2021/03/12	14.2	497.17	22	496.30	487.00	-7.8	7,827	-0.10%
2021/03/11	16.1	494.06	9	495.46	499.00	7.1	7,796	0.09%
2021/03/10	10.1	479.59	11.1	480.19	477.00	-1	7,695	-0.01%
2021/03/09	24.2	483.07	17	478.62	473.50	7.2	7,684	0.09%
2021/03/08	15	486.27	17.2	485.77	481.00	-2.2	7,593	-0.03%
2021/03/05	16.6	465.48	8.3	466.00	469.50	8.4	7,471	0.11%
2021/03/04	14	477.31	5	480.00	477.00	9	7,434	0.12%
2021/03/03	8.1	487.83	4	485.88	494.00	4.1	7,315	0.06%
2021/03/02	9.3	499.99	10.4	504.93	493.50	-1	7,250	-0.01%
2021/02/26	16.5	476.85	10.3	479.87	474.00	6.3	7,151	0.09%
2021/02/25	9.4	504.94	7	504.71	499.00	2.4	6,994	0.03%
2021/02/24	2.1	513.71	1.1	520.00	506.00	1	6,873	0.01%
2021/02/23	15.6	512.49	13.1	514.49	513.00	2.5	6,809	0.04%
2021/02/22	9.1	526.65	6.1	527.67	531.00	3	6,735	0.04%
2021/02/19	12.3	537.27	20	532.40	528.00	-7.7	6,759	-0.11%
2021/02/18	15.2	538.08	13.4	538.00	544.00	1.8	6,624	0.03%
2021/02/17	21	525.95	6.1	524.84	526.00	15	6,448	0.23%
2021/02/05	1	473.09	16.6	472.98	479.00	-15.6	6,252	-0.25%
2021/02/04	22	435.68	24	434.27	435.50	-2	6,222	-0.03%
2021/02/03	15.6	429.22	11.1	431.35	430.50	4.5	6,237	0.07%
2021/02/02	19.2	420.21	20.4	421.33	423.50	-1.2	6,274	-0.02%
2021/02/01	8.4	408.47	20.1	401.40	408.50	-11.7	6,444	-0.18%
2021/01/29	3.3	400.59	11	402.73	394.00	-7.7	6,419	-0.12%
2021/01/28	6.4	401.19	3.2	399.07	401.00	3.1	6,396	0.05%
2021/01/27	20	417.23	31	414.44	414.00	-11	6,374	-0.17%
2021/01/26	27.7	418.19	22	424.16	408.00	5.7	6,333	0.09%
2021/01/25	16.3	413.66	10	415.40	417.50	6.3	6,241	0.10%
2021/01/22	14.3	425.57	17	423.30	423.00	-2.8	6,201	-0.04%
2021/01/21	11	409.92	14.1	410.64	408.50	-3	6,126	-0.05%
2021/01/20	28.1	402.54	3	403.33	401.00	25.1	6,108	0.41%
2021/01/19	4	408.25	8.1	407.90	410.00	-4.1	6,003	-0.07%
2021/01/18	3.1	394.58	1	391.50	395.00	2.1	5,933	0.04%
2021/01/15	11.4	402.41	20	404.30	400.00	-8.6	5,892	-0.15%
2021/01/14	12	395.29	2	394.50	393.00	10	5,791	0.17%
2021/01/13	4	401.13	6	398.33	403.00	-2	5,771	-0.03%
2021/01/12	6.1	387.82	7	392.71	383.00	-0.9	5,744	-0.02%
2021/01/11	6	382.75	0	0.00	387.50	6	5,682	0.11%
2021/01/08	2	382.51	10	383.25	384.00	-8	5,679	-0.14%
2021/01/07	13	378.04	6	377.50	378.00	7	5,712	0.12%
2021/01/06	9	382.89	16	381.72	384.00	-7	5,650	-0.12%
2021/01/05	4	357.13	5	357.80	359.50	-1	5,487	-0.02%
2021/01/04	7	362.44	0	0.00	363.50	7	5,522	0.13%
2020/12/31	9	368.56	8	370.81	369.00	1	5,616	0.02%
2020/12/30	1	352.50	1	354.50	357.00	0	5,643	0.00%
2020/12/29	3	351.00	4	352.13	352.50	-1	5,701	-0.02%
2020/12/28	1	347.50	1	350.00	348.50	0	5,737	0.00%
2020/12/25	10	352.20	20	350.88	351.50	-10	5,721	-0.17%
2020/12/24	4	334.00	2.1	335.30	333.00	1.9	5,648	0.03%
2020/12/23	5	329.00	6	324.92	325.00	-1	5,613	-0.02%
2020/12/22	7.1	325.72	6	323.50	318.00	1.1	5,606	0.02%
2020/12/21	9	326.17	6	325.58	324.50	3	5,571	0.05%
2020/12/18	8.1	326.33	10.1	321.64	323.00	-2	5,536	-0.04%
2020/12/17	1	319.50	8	324.25	323.00	-7	5,556	-0.13%
2020/12/16	3	315.00	6	315.67	314.00	-3	5,490	-0.05%
2020/12/15	0	312.00	0.1	317.00	312.50	-0.1	5,469	0.00%
2020/12/11	4	314.75	0	313.00	315.50	4	5,518	0.07%
2020/12/10	2.2	320.53	0	0.00	317.50	2.2	5,480	0.04%
2020/12/09	3.1	323.59	5	321.61	321.50	-1.9	5,498	-0.03%
2020/12/08	4	313.75	5.1	313.93	316.50	-1.1	5,448	-0.02%
2020/12/07	5	305.20	1	308.50	306.00	4	5,425	0.07%
2020/12/04	1	312.49	0	0.00	315.00	1	5,385	0.02%
2020/12/03	0	0.00	4	310.50	312.50	-4	5,377	-0.07%
2020/12/02	3	306.50	11	307.86	308.00	-8	5,332	-0.15%
2020/12/01	3	303.17	2	304.00	303.00	1	5,326	0.02%
2020/11/30	5	304.10	3	302.33	299.00	2	5,376	0.04%
2020/11/27	2	299.25	4	300.25	304.00	-2	5,370	-0.04%
2020/11/26	2	293.25	0	0.00	297.00	2	5,403	0.04%
2020/11/25	9	294.50	6	293.17	293.00	3	5,505	0.06%
2020/11/24	5	298.70	4	303.13	298.50	1	5,514	0.02%
2020/11/23	11	305.00	7	304.21	304.00	4	5,615	0.07%
2020/11/20	0	0.00	2.1	297.71	301.50	-2.1	5,730	-0.04%
2020/11/19	11.1	303.57	7	299.50	297.50	4.1	5,720	0.07%
2020/11/18	10.1	300.74	29	299.98	300.00	-18.9	5,669	-0.33%
2020/11/17	2	295.25	7	293.07	291.00	-5	5,597	-0.09%
2020/11/16	0	0.00	2	290.75	291.00	-2	5,652	-0.04%
2020/11/13	3	288.67	11	288.50	291.50	-8	5,713	-0.14%
2020/11/12	2	286.00	0	0.00	286.00	2	5,918	0.03%
2020/11/11	25.2	284.47	4.4	290.58	286.00	20.8	5,897	0.35%
2020/11/10	3	293.83	8	294.13	291.50	-5	5,843	-0.09%
2020/11/09	14	292.68	23	295.83	293.00	-9	5,739	-0.16%
2020/11/06	4	274.50	14	274.93	273.00	-10	5,573	-0.18%
2020/11/05	12	269.29	0	0.00	270.00	12	5,595	0.21%
2020/11/04	0	0.00	2	266.50	273.00	-2	5,648	-0.04%
2020/11/03	3	264.33	0	0.00	263.50	3	5,867	0.05%
2020/11/02	7	260.17	2	262.50	264.00	5	6,006	0.08%
2020/10/30	3.2	269.17	0	0.00	267.00	3.2	6,026	0.05%
2020/10/28	1	275.50	1	275.00	278.50	0	6,153	0.00%
2020/10/27	0	0.00	1	277.00	278.00	-1	6,410	-0.02%
2020/10/26	1	279.50	1	278.00	278.50	0	6,435	0.00%
2020/10/23	0	0.00	2	281.00	279.00	-2	6,498	-0.03%
2020/10/22	5	277.40	1	277.00	277.00	4	6,621	0.06%
2020/10/21	3	283.33	30	283.33	281.50	-27	6,635	-0.41%
2020/10/20	2	282.00	2	283.00	282.00	0	6,671	0.00%
2020/10/19	4	277.50	4	278.50	277.00	0	6,713	0.00%
2020/10/16	2	276.75	6	279.25	278.50	-4	6,855	-0.06%
2020/10/15	23	280.91	12	283.38	279.50	11	6,884	0.16%
2020/10/14	3	282.50	9	281.94	280.50	-6	6,814	-0.09%
2020/10/13	15	282.13	5	281.50	281.50	10	6,789	0.15%
2020/10/12	8	286.19	19	286.50	285.00	-11	6,811	-0.16%
2020/10/08	15	282.57	20	283.38	282.00	-5	6,819	-0.07%
2020/10/07	16	275.75	10	276.65	277.00	6	6,737	0.09%
2020/10/06	0	0.00	8	269.19	269.50	-8	6,754	-0.12%
2020/10/05	6	260.75	0	0.00	260.00	6	6,794	0.09%
2020/09/30	1	265.50	5	265.90	265.50	-4	6,932	-0.06%
2020/09/29	2	261.25	8	262.94	264.00	-6	6,999	-0.09%
2020/09/28	5	251.81	15	256.53	258.50	-10	7,140	-0.14%
2020/09/25	15	248.93	13	245.31	243.50	2	7,269	0.03%
2020/09/24	11	256.32	2	256.25	258.00	9	7,388	0.12%
2020/09/23	17	258.85	17	258.18	259.50	0	7,392	0.00%
2020/09/22	0	0.00	23.2	257.88	259.00	-23.2	7,408	-0.31%
2020/09/21	6	253.00	0	0.00	253.00	6	7,339	0.08%
2020/09/18	0	258.00	3	257.00	257.00	-3	7,343	-0.04%
2020/09/17	12	254.83	10	256.35	253.00	2	7,362	0.03%
2020/09/16	7	254.00	24	256.98	255.50	-17	7,362	-0.23%
2020/09/15	3	250.00	3	251.50	252.00	0	7,385	0.00%
2020/09/14	7	245.07	10	248.70	250.50	-3	7,508	-0.04%
2020/09/11	2	242.25	1	242.00	243.50	1	7,481	0.01%
2020/09/10	0.1	244.50	10	240.80	243.50	-9.9	7,489	-0.13%
2020/09/09	14	235.00	2	236.50	237.50	12	7,410	0.16%
2020/09/08	3	243.67	1	245.50	242.00	2	7,354	0.03%
2020/09/07	2	243.50	2	245.75	241.00	0	7,331	0.00%
2020/09/04	6	243.83	1	246.50	243.00	5	7,321	0.07%
2020/09/03	10.1	251.36	7	250.00	251.00	3.1	7,287	0.04%
2020/09/02	3	250.83	3	252.83	249.50	0	7,209	0.00%
2020/09/01	3	244.00	9	244.67	246.50	-6	7,144	-0.08%
2020/08/31	22.1	242.91	15	251.33	240.00	7.1	7,081	0.10%
2020/08/28	10	246.95	13	246.04	248.00	-3	6,985	-0.04%
2020/08/27	23	246.87	31	252.37	248.00	-8	6,947	-0.12%
2020/08/26	30	252.53	14	253.36	254.00	16	6,825	0.23%
2020/08/25	7	262.71	3	262.17	262.00	4	6,721	0.06%
2020/08/24	16	262.38	2	264.00	264.00	14	6,725	0.21%
2020/08/21	9	263.22	4	265.75	263.00	5	6,726	0.07%
2020/08/20	13	256.38	12	259.63	256.00	1	6,685	0.01%
2020/08/19	10	267.75	23	267.98	268.50	-13	6,647	-0.20%
2020/08/18	46	268.64	28	267.80	265.50	18	6,544	0.28%
2020/08/17	1	285.50	2	286.75	289.00	-1	6,336	-0.02%
2020/08/14	10	280.30	11	280.95	285.00	-1	6,374	-0.02%
2020/08/13	4	283.50	13	284.58	284.50	-9	6,352	-0.14%
2020/08/12	10	282.90	1	283.50	282.00	9	6,396	0.14%
2020/08/11	6	289.58	2	290.50	289.50	4	6,451	0.06%
2020/08/10	14	287.93	11	290.55	287.00	3	6,384	0.05%
2020/08/07	36.2	299.53	18	304.50	294.00	18.2	6,362	0.29%
2020/08/06	9	312.83	14	316.04	316.00	-5	6,177	-0.08%
2020/08/05	12	302.54	7	301.14	303.50	5	6,036	0.08%
2020/08/04	6	297.08	3	297.67	297.50	3	5,963	0.05%
2020/08/03	9	295.11	5	295.70	296.00	4	5,954	0.07%
2020/07/31	21	293.38	39	293.28	290.00	-18	6,052	-0.30%
2020/07/30	2	278.00	2	278.50	279.50	0	5,896	0.00%
2020/07/29	2	277.75	4	276.13	277.50	-2	5,945	-0.03%
2020/07/28	9	275.72	7.1	276.08	269.50	1.9	5,960	0.03%
2020/07/27	13	275.23	10	275.20	277.00	3	5,905	0.05%
2020/07/24	7	273.71	2	276.95	271.50	5	5,975	0.08%
2020/07/23	6	277.92	4	279.13	281.50	2	5,979	0.03%
2020/07/22	7.1	274.01	23	274.05	279.50	-15.9	5,973	-0.27%
2020/07/21	16	264.94	8	264.88	265.50	8	5,848	0.14%
2020/07/20	12	260.29	15	261.33	260.00	-3	5,827	-0.05%
2020/07/17	12	263.83	1	263.00	262.00	11	5,858	0.19%
2020/07/16	11	264.36	7	266.43	263.50	4	5,883	0.07%
2020/07/15	20	267.33	13	267.08	262.50	7	5,846	0.12%
2020/07/14	4	269.36	0	0.00	267.00	4	5,852	0.07%
2020/07/13	21	276.90	5	272.60	271.50	16	5,832	0.27%
2020/07/10	13	288.88	21	287.10	285.50	-8	5,772	-0.14%
2020/07/09	6	285.75	35	287.81	284.50	-29	5,709	-0.51%
2020/07/08	4	268.89	2	269.00	268.00	2	5,546	0.04%
2020/07/07	39	271.26	27	267.04	265.00	12	5,458	0.22%
2020/07/06	38.1	274.92	10	276.40	281.50	28.1	5,300	0.53%
2020/07/03	16	251.19	35	252.96	260.50	-19	5,177	-0.37%
2020/07/02	8	234.25	12	236.79	237.00	-4	5,054	-0.08%
2020/07/01	2	232.50	2	233.75	234.50	0	5,085	0.00%
2020/06/30	1	232.00	0	0.00	228.00	1	5,055	0.02%
2020/06/29	0	0.00	3.2	227.05	227.50	-3.2	5,065	-0.06%
2020/06/24	1	230.00	7	229.57	228.00	-6	5,051	-0.12%
2020/06/23	8	226.25	6	227.67	228.00	2	5,081	0.04%
2020/06/22	12	226.96	22.2	226.91	224.00	-10.2	5,082	-0.20%
2020/06/19	5.2	224.88	13	224.04	222.00	-7.9	5,083	-0.15%
2020/06/18	1	215.00	3	213.50	215.50	-2	5,053	-0.04%
2020/06/17	4	214.63	2	213.00	214.00	2	5,120	0.04%
2020/06/16	0	0.00	3	214.83	215.00	-3	5,293	-0.06%
2020/06/15	0	0.00	3	213.17	211.00	-3	5,451	-0.06%
2020/06/12	0	0.00	4	211.75	213.50	-4	5,499	-0.07%
2020/06/11	12	214.96	1	216.00	213.50	11	5,568	0.20%
2020/06/09	0	0.00	5	216.30	217.00	-5	5,690	-0.09%
2020/06/08	0	0.00	7	216.86	217.50	-7	5,802	-0.12%
2020/06/04	4	214.75	0	0.00	216.00	4	5,849	0.07%
2020/06/03	1	215.00	2	214.75	213.00	-1	5,868	-0.02%
2020/06/02	2	210.75	7	210.79	210.50	-5	5,861	-0.09%
2020/06/01	1	209.50	3	210.67	208.50	-2	5,875	-0.03%
2020/05/29	0	0.00	3	207.67	205.00	-3	5,871	-0.05%
2020/05/28	4	206.75	6	207.67	208.00	-2	5,868	-0.03%
2020/05/27	2	208.75	1	208.50	207.00	1	5,929	0.02%
2020/05/26	1	209.00	8	208.00	208.00	-7	6,004	-0.12%
2020/05/25	1	199.50	2	199.50	202.50	-1	5,987	-0.02%
2020/05/22	5	198.30	0	0.00	198.50	5	5,999	0.08%
2020/05/21	8	201.50	10	202.00	203.50	-2	6,010	-0.03%
2020/05/20	6	197.42	3	198.17	198.00	3	6,092	0.05%
2020/05/19	1	197.00	1	199.50	197.00	0	6,166	0.00%
2020/05/18	19	197.61	4	198.75	195.00	15	6,124	0.24%
2020/05/14	3	205.00	1	207.50	203.50	2	6,020	0.03%
2020/05/13	3.2	209.21	19	209.21	210.00	-15.9	5,997	-0.26%
2020/05/12	0	0.00	2	205.25	204.00	-2	5,938	-0.03%
2020/05/11	1	205.00	6	204.92	204.00	-5	6,018	-0.08%
2020/05/08	3	204.33	21	204.74	203.50	-18	6,061	-0.30%
2020/05/07	20	203.83	58	206.13	200.00	-38	6,066	-0.63%
2020/05/06	4	196.25	29	195.05	195.50	-25	5,926	-0.42%
2020/05/05	1	190.50	11	189.00	189.00	-10	5,838	-0.17%
2020/05/04	16	182.44	15	186.53	187.00	1	5,822	0.02%
2020/04/30	24	183.65	31	185.66	186.50	-7	5,781	-0.12%
2020/04/29	27	179.74	15	182.80	183.50	12	5,798	0.21%
2020/04/28	33	175.65	19	177.21	179.50	14	5,749	0.24%
2020/04/27	9	177.61	0	0.00	178.00	9	5,808	0.15%
2020/04/24	1	177.00	3	176.83	176.00	-2	5,740	-0.03%
2020/04/23	2	177.50	0	0.00	178.50	2	5,733	0.03%
2020/04/22	6	174.25	3	174.50	177.00	3	5,784	0.05%
2020/04/21	5	182.30	12	180.33	179.00	-7	5,812	-0.12%
2020/04/20	6	183.42	1	184.00	183.00	5	5,867	0.09%
2020/04/17	6	186.42	3	184.83	185.00	3	5,968	0.05%
2020/04/16	4	183.50	2	183.25	183.00	2	5,929	0.03%
2020/04/15	7	186.07	2	185.25	186.00	5	6,016	0.08%
2020/04/14	2	184.00	10	185.40	185.50	-8	6,067	-0.13%
2020/04/13	7	181.93	1	182.00	181.00	6	6,147	0.10%
2020/04/10	2	186.00	6	185.33	185.00	-4	6,216	-0.06%
2020/04/09	4	186.00	10	186.70	187.00	-6	6,343	-0.09%
2020/04/08	19	185.89	7	185.93	184.50	12	6,328	0.19%
2020/04/07	28	187.18	17	187.26	184.00	11	6,281	0.18%
2020/04/06	5	179.10	16	176.38	185.00	-11	6,250	-0.18%
2020/04/01	10	174.05	3	174.67	175.00	7	6,286	0.11%
2020/03/31	4	172.50	7	175.29	172.00	-3	6,274	-0.05%
2020/03/30	8	168.44	8	169.81	173.50	0	6,254	0.00%
2020/03/27	9	173.17	9	172.83	172.00	0	6,290	0.00%
2020/03/26	6	169.58	6	170.92	171.00	0	6,346	0.00%
2020/03/25	20	168.30	20	169.30	169.00	0	6,703	0.00%
2020/03/24	8	161.81	16	163.59	161.50	-8	6,753	-0.12%
2020/03/23	11	154.05	12	153.21	153.50	-1	6,743	-0.01%
2020/03/20	20	152.18	9	153.17	152.00	11	6,702	0.16%
2020/03/19	19	155.74	10	152.15	152.00	9	6,562	0.14%
2020/03/18	4	170.38	3	171.33	168.50	1	6,536	0.02%
2020/03/17	4	172.00	4	173.00	170.00	0	6,604	0.00%
2020/03/16	8	176.88	4	178.88	171.50	4	6,603	0.06%
2020/03/13	9	170.17	11	174.32	178.50	-2	6,591	-0.03%
2020/03/12	28	188.09	18	187.22	185.50	10	6,549	0.15%
2020/03/11	1	196.50	3	197.67	193.00	-2	6,481	-0.03%
2020/03/10	5	193.60	4	196.13	194.00	1	6,516	0.02%
2020/03/09	5	196.20	2.1	197.43	195.00	2.9	6,498	0.04%
2020/03/06	0	0.00	2	205.00	203.50	-2	6,463	-0.03%
2020/03/05	2	205.00	2	205.25	204.50	0	6,532	0.00%
2020/03/04	0	0.00	2	203.50	203.50	-2	6,523	-0.03%
2020/03/03	0	0.00	4	203.50	201.50	-4	6,594	-0.06%
2020/03/02	11	193.32	8	192.31	197.50	3	6,653	0.05%
2020/02/27	28	199.96	12	198.79	195.50	16	6,706	0.24%
2020/02/26	2	202.25	0	0.00	203.50	2	6,836	0.03%
2020/02/25	5	202.40	5	202.60	203.50	0	7,280	0.00%
2020/02/24	10	201.90	9	202.39	203.50	1	7,318	0.01%
2020/02/21	31	203.79	9	204.56	205.00	22	7,373	0.30%
2020/02/20	42	208.61	2	209.25	208.50	40	7,271	0.55%
2020/02/19	9	211.89	0	0.00	213.00	9	7,189	0.13%
2020/02/18	5	214.20	2	213.50	212.00	3	7,246	0.04%
2020/02/17	4	217.25	0	0.00	216.50	4	7,247	0.06%
2020/02/14	3	218.67	3	218.17	219.50	0	7,331	0.00%
2020/02/13	3	220.67	2	221.25	220.50	1	7,327	0.01%
2020/02/12	1	221.00	6	221.50	220.50	-5	7,329	-0.07%
2020/02/11	1	212.00	3	212.67	216.50	-2	7,286	-0.03%
2020/02/10	8	209.25	0	0.00	208.50	8	7,482	0.11%
2020/02/07	1	214.00	16	217.00	214.00	-15	7,551	-0.20%
2020/02/06	6	216.08	12	216.63	218.50	-6	7,667	-0.08%
2020/02/05	21	214.31	2	219.50	212.00	19	7,839	0.24%
2020/02/04	4	216.00	1	217.50	218.00	3	7,924	0.04%
2020/02/03	8	211.19	7	212.14	213.00	1	7,968	0.01%
2020/01/31	4	216.25	4	216.63	218.00	0	7,991	0.00%
2020/01/30	18	217.47	11	218.14	214.50	7	8,059	0.09%
2020/01/20	0	0.00	1.1	229.14	230.50	-1.1	8,056	-0.01%
2020/01/17	2	228.50	0	0.00	228.50	2	8,283	0.02%
2020/01/16	2	225.25	8	229.13	230.00	-6	8,525	-0.07%
2020/01/15	9	227.89	1	227.50	227.50	8	8,850	0.09%
2020/01/14	4	231.88	3	234.83	232.00	1	8,760	0.01%
2020/01/13	3	231.83	20	230.55	232.50	-17	8,660	-0.20%
2020/01/10	2.1	225.83	6	226.83	227.50	-3.9	8,590	-0.05%
2020/01/09	3	229.00	24	226.54	227.50	-21	8,592	-0.24%
2020/01/08	16	221.97	21	221.88	220.50	-5	8,506	-0.06%
2020/01/07	58	215.97	105	217.48	218.00	-47	8,421	-0.56%	大賣/
2020/01/06	110	210.78	91	211.70	211.00	19	8,327	0.23%	大買/
2020/01/03	99	216.93	56	215.89	215.50	43	8,285	0.52%
2020/01/02	5	220.50	0	0.00	222.50	5	8,241	0.06%
2019/12/31	8	220.50	0	0.00	219.00	8	8,229	0.10%
2019/12/30	7	223.43	1	222.00	222.00	6	8,345	0.07%
2019/12/27	3	227.50	7	226.22	227.00	-4	8,418	-0.05%
2019/12/26	3	220.00	1	221.00	221.00	2	8,396	0.02%
2019/12/25	2	219.00	3	218.17	219.00	-1	8,478	-0.01%
2019/12/24	8.1	216.76	7	216.00	216.00	1.1	8,542	0.01%
2019/12/23	2	215.00	12	215.58	216.00	-10	8,613	-0.12%
2019/12/20	81	211.73	58	213.21	212.50	23	8,530	0.27%
2019/12/19	8	224.19	3	224.67	225.50	5	8,167	0.06%
2019/12/18	11	231.73	1	230.00	229.00	10	8,064	0.12%
2019/12/17	6	235.50	9	236.89	238.00	-3	8,016	-0.04%
2019/12/16	1	233.50	8	234.94	235.00	-7	8,094	-0.09%
2019/12/13	9	234.83	12	234.08	229.00	-3	8,081	-0.04%
2019/12/12	12	229.38	14	229.93	230.50	-2	7,986	-0.03%
2019/12/11	9	229.28	5	229.10	230.00	4	7,925	0.05%
2019/12/10	3.1	224.76	4	227.13	227.50	-0.9	7,895	-0.01%
2019/12/09	5	226.80	5	226.80	225.50	0	7,918	0.00%
2019/12/06	5	222.30	1	219.50	220.00	4	7,926	0.05%
2019/12/05	1	219.00	7	219.29	221.50	-6	7,959	-0.08%
2019/12/04	3	216.67	0	0.00	216.00	3	8,053	0.04%
2019/12/03	1	221.50	1	219.50	219.50	0	8,081	0.00%
2019/12/02	27	220.33	17	220.94	220.50	10	8,211	0.12%
2019/11/29	1	224.50	2	223.25	223.50	-1	8,238	-0.01%
2019/11/28	5	228.60	4	223.88	223.50	1	8,490	0.01%
2019/11/27	2	226.75	3	227.33	227.00	-1	8,658	-0.01%
2019/11/26	0	0.00	1	228.00	225.50	-1	8,872	-0.01%
2019/11/25	7	231.28	9	231.89	227.00	-2	8,839	-0.02%
2019/11/22	36	227.10	46.3	228.80	237.50	-10.3	8,732	-0.12%
2019/11/21	11	214.05	20	214.63	216.00	-9	8,336	-0.11%
2019/11/20	9	218.28	4	218.38	218.00	5	8,395	0.06%
2019/11/19	1.1	217.17	6	216.42	219.00	-4.9	8,436	-0.06%
2019/11/18	4	213.13	8	214.19	214.50	-4	8,469	-0.05%
2019/11/15	11	211.14	7	212.00	212.50	4	8,602	0.05%
2019/11/14	5	216.50	3	217.50	216.50	2	8,682	0.02%
2019/11/13	9	218.89	8	219.19	216.00	1	8,689	0.01%
2019/11/12	0	0.00	17	213.79	216.00	-17	8,610	-0.20%
2019/11/11	8	208.75	3	209.17	208.50	5	8,608	0.06%
2019/11/08	19.1	212.79	21	213.83	212.00	-1.9	8,645	-0.02%
2019/11/07	17	216.18	13	217.35	215.00	4	8,609	0.05%
2019/11/06	13	212.96	10	214.75	214.50	3	8,457	0.04%
2019/11/05	9.1	216.41	14	216.54	219.00	-4.9	8,509	-0.06%
2019/11/04	23	210.35	24	209.92	209.00	-1	8,435	-0.01%
2019/11/01	8	201.19	22	201.02	202.00	-14	8,321	-0.17%
2019/10/31	11	197.23	10	198.50	196.00	1	8,247	0.01%
2019/10/30	17	192.47	40	194.78	196.50	-23	8,202	-0.28%
2019/10/29	24	193.35	0	0.00	192.50	24	8,153	0.29%
2019/10/28	9	197.61	7	198.86	195.50	2	8,093	0.02%
2019/10/25	24.1	199.87	1	205.00	196.00	23.1	7,976	0.29%
2019/10/24	23	204.46	66	205.78	208.00	-43	7,783	-0.55%
2019/10/23	10	197.20	47.1	196.59	204.50	-37.1	7,616	-0.49%
2019/10/22	1	187.00	1	188.00	188.00	0	7,291	0.00%
2019/10/21	3	186.67	1	186.50	186.50	2	7,455	0.03%
2019/10/18	0	0.00	11	189.64	187.50	-11	7,610	-0.14%
2019/10/17	1	187.00	4	186.38	188.00	-3	7,773	-0.04%
2019/10/16	6	183.92	10	185.25	183.50	-4	7,984	-0.05%
2019/10/15	10	182.95	2	182.75	183.00	8	8,179	0.10%
2019/10/14	1	184.50	18	184.81	185.50	-17	8,392	-0.20%
2019/10/09	7	182.43	11	184.27	181.00	-4	8,577	-0.05%
2019/10/08	48.1	187.13	31	184.56	187.00	17.1	8,728	0.20%
2019/10/07	37.1	190.17	30	189.58	188.50	7.1	8,873	0.08%
2019/10/04	8.1	190.20	17	191.29	191.00	-8.9	8,924	-0.10%
2019/10/03	5	185.70	35	189.00	190.00	-30	8,853	-0.34%
2019/10/02	1	185.50	9	186.28	187.00	-8	8,806	-0.09%
2019/10/01	2	181.00	7	182.57	184.50	-5	8,797	-0.06%
2019/09/27	11	178.14	2	178.00	178.00	9	8,791	0.10%
2019/09/26	35	183.56	16	185.69	182.00	19	8,861	0.21%
2019/09/25	11	184.55	6	184.42	186.00	5	8,969	0.06%
2019/09/24	2	185.00	1	185.50	184.50	1	9,037	0.01%
2019/09/23	29	184.33	5	184.50	184.00	24	9,050	0.27%
2019/09/20	19	185.76	5	186.90	185.00	14	9,078	0.15%
2019/09/19	15	190.33	13	190.08	189.00	2	9,051	0.02%
2019/09/18	3	186.83	16	188.34	186.50	-13	8,947	-0.15%
2019/09/17	4	185.63	0	0.00	186.50	4	8,943	0.04%
2019/09/16	16	184.47	2	184.25	185.50	14	8,984	0.16%
2019/09/12	4	187.38	8	188.38	187.50	-4	9,027	-0.04%
2019/09/11	1	187.00	40	186.73	188.00	-39	9,165	-0.43%
2019/09/10	11	184.32	5	185.40	184.00	6	9,149	0.07%
2019/09/09	2.1	187.48	4	189.25	187.00	-1.9	9,104	-0.02%
2019/09/06	8	190.19	13	191.92	189.50	-5	9,071	-0.06%
2019/09/05	10	187.25	3	187.33	188.50	7	9,019	0.08%
2019/09/04	27	186.33	28.1	185.90	186.00	-1.1	9,087	-0.01%
2019/09/03	25	190.80	11.1	190.27	188.50	14	9,090	0.15%
2019/09/02	43	191.92	32.1	191.81	193.00	11	9,158	0.12%
2019/08/30	8	187.50	11	188.05	186.00	-3	9,151	-0.03%
2019/08/29	7	180.36	53	179.90	181.00	-46	8,927	-0.52%
2019/08/28	2	173.50	5	173.60	174.50	-3	8,746	-0.03%
2019/08/27	4	172.75	3	171.33	170.50	1	8,712	0.01%
2019/08/26	10	169.70	3	170.17	169.00	7	8,721	0.08%
2019/08/23	16	172.91	19	175.05	174.00	-3	8,719	-0.03%
2019/08/22	27	173.20	28	174.86	172.50	-1	8,672	-0.01%
2019/08/21	4	172.25	1	173.00	171.50	3	8,625	0.03%
2019/08/20	10	173.45	14	174.32	174.50	-4	8,606	-0.05%
2019/08/19	10	171.90	14	171.39	173.00	-4	8,560	-0.05%
2019/08/16	4	164.88	3	165.33	165.00	1	8,546	0.01%
2019/08/15	3	160.33	3	162.50	162.50	0	8,671	0.00%
2019/08/14	0	0.00	4	164.75	163.50	-4	8,845	-0.05%
2019/08/13	3.1	162.15	2	162.75	161.00	1.1	8,901	0.01%
2019/08/12	5.1	165.23	4	166.25	166.00	1.1	8,947	0.01%
2019/08/08	9	162.72	27	165.65	165.00	-18	8,953	-0.20%
2019/08/07	2	161.50	9	165.11	163.50	-7	8,903	-0.08%
2019/08/06	8	155.44	3	153.67	157.00	5	8,777	0.06%
2019/08/05	18	158.61	3	159.00	157.00	15	8,765	0.17%
2019/08/02	1	164.50	2	164.75	164.50	-1	8,734	-0.01%
2019/08/01	2	168.00	0	0.00	168.00	2	8,738	0.02%
2019/07/30	18	170.00	1	168.00	167.00	17	8,860	0.19%
2019/07/29	3	171.17	0	0.00	171.00	3	8,840	0.03%
2019/07/26	14	169.79	1	172.00	171.00	13	8,882	0.15%
2019/07/25	13	171.12	2	169.50	172.50	11	8,846	0.12%
2019/07/24	2	172.50	1	171.00	171.50	1	8,753	0.01%
2019/07/23	17	173.09	25	175.82	174.00	-8	8,664	-0.09%
2019/07/22	5	171.30	11	173.32	174.50	-6	8,548	-0.07%
2019/07/19	2	167.75	10	168.85	172.00	-8	8,467	-0.09%
2019/07/18	23	165.07	1	166.50	163.00	22	8,291	0.27%
2019/07/17	33	172.33	2	173.25	171.00	31	8,060	0.38%
2019/07/16	11	180.59	8	181.24	178.00	3	7,826	0.04%
2019/07/15	0	0.00	17	178.62	180.00	-17	7,624	-0.22%
2019/07/12	13	174.84	1	175.50	173.50	12	7,482	0.16%
2019/07/11	5	183.90	6	183.83	183.00	-1	7,361	-0.01%
2019/07/10	2	175.75	3	174.67	175.00	-1	7,157	-0.01%
2019/07/09	5	173.50	2	173.50	172.00	3	7,129	0.04%
2019/07/08	2	173.00	1	174.00	172.50	1	7,125	0.01%
2019/07/05	4	174.00	0	0.00	176.00	4	7,098	0.06%
2019/07/04	3	175.83	24	173.50	175.50	-21	7,094	-0.30%
2019/07/03	9	179.22	3	176.50	175.50	6	7,060	0.08%
2019/07/02	11	186.09	5	185.50	185.00	6	6,959	0.09%
2019/07/01	2	190.00	3	190.00	190.00	-1	6,733	-0.01%
2019/06/28	2	172.50	4	172.75	173.00	-2	6,638	-0.03%
2019/06/27	11	169.41	12	170.92	169.50	-1	6,595	-0.02%
2019/06/26	1	168.00	2	167.50	167.00	-1	6,590	-0.02%
2019/06/25	4	170.13	0	0.00	168.00	4	6,567	0.06%
2019/06/21	1	171.00	0	0.00	170.50	1	6,497	0.02%
2019/06/19	1	170.50	16	170.94	171.00	-15	6,341	-0.24%
2019/06/18	5	164.00	6	161.08	161.00	-1	6,157	-0.02%
2019/06/17	0	0.00	1	163.00	162.50	-1	6,143	-0.02%
2019/06/13	6	162.67	1	163.00	163.00	5	6,187	0.08%
2019/06/12	11.1	165.00	5	163.40	165.50	6.1	6,208	0.10%
2019/06/11	6	159.58	2	160.50	160.50	4	6,097	0.07%
2019/06/10	5	157.80	6	157.33	159.50	-1	5,964	-0.02%
2019/06/06	18	153.25	1	151.50	149.50	17	5,840	0.29%
2019/06/05	0	0.00	2	166.00	166.00	-2	5,626	-0.04%
2019/06/04	4	166.00	0	0.00	162.00	4	5,611	0.07%
2019/06/03	2	165.00	0	0.00	164.00	2	5,555	0.04%
2019/05/31	0	0.00	1	166.00	167.50	-1	5,547	-0.02%
2019/05/30	0	0.00	0.4	164.00	163.00	-0.4	5,429	-0.01%
2019/05/29	8	161.75	9	160.67	164.00	-1	5,374	-0.02%
2019/05/28	3	163.33	1	163.50	162.00	2	5,328	0.04%
2019/05/27	7	163.64	5	162.00	163.50	2	5,268	0.04%
2019/05/24	9	165.28	3	166.33	165.00	6	5,269	0.11%
2019/05/23	3	168.00	4	165.88	167.00	-1	5,178	-0.02%
2019/05/22	6	179.42	4	180.25	178.00	2	5,078	0.04%
2019/05/21	2	170.75	3	173.50	173.50	-1	4,960	-0.02%
2019/05/20	3	180.50	2	181.75	180.00	1	4,779	0.02%
2019/05/17	3	189.67	2	189.75	187.50	1	4,750	0.02%
2019/05/16	1	196.00	0	0.00	195.00	1	4,829	0.02%
2019/05/15	0	0.00	1	198.50	200.50	-1	4,841	-0.02%
2019/05/14	0	0.00	6	195.00	202.50	-6	4,814	-0.12%
2019/05/13	2	202.50	2	203.25	200.00	0	4,775	0.00%
2019/05/10	2	213.75	5	212.80	211.00	-3	4,720	-0.06%
2019/05/09	12	218.42	8	219.38	217.50	4	4,664	0.09%
2019/05/08	12	220.08	7	219.14	217.00	5	4,657	0.11%
2019/05/07	1	216.00	0	0.00	221.50	1	4,571	0.02%
2019/05/03	1	198.50	5	206.20	207.00	-4	4,588	-0.09%
2019/05/02	3	201.00	2	200.00	200.00	1	4,544	0.02%
2019/04/26	6	202.08	5	199.50	199.00	1	4,671	0.02%
2019/04/25	7	201.86	7	203.50	204.50	0	4,648	0.00%
2019/04/24	2	198.50	2	198.50	198.00	0	4,608	0.00%
2019/04/23	4	193.88	3	194.33	195.50	1	4,598	0.02%
2019/04/18	3	199.00	4	198.63	198.50	-1	4,523	-0.02%
2019/04/17	1	197.00	2	198.00	195.50	-1	4,502	-0.02%
2019/04/16	1	196.50	2	195.75	195.00	-1	4,458	-0.02%
2019/04/15	4	197.63	1	199.50	196.00	3	4,456	0.07%
2019/04/12	2	201.25	2	201.50	201.00	0	4,424	0.00%
2019/04/11	1	200.00	3	200.67	200.00	-2	4,447	-0.04%
2019/04/10	1	196.00	0	0.00	197.50	1	4,415	0.02%
2019/04/09	1	196.00	0	0.00	196.50	1	4,354	0.02%
2019/04/08	2	193.25	0	0.00	193.00	2	4,330	0.05%
2019/04/03	2	200.00	0	0.00	200.00	2	4,259	0.05%
2019/04/02	1	201.50	1	201.00	200.50	0	4,247	0.00%
2019/04/01	0	0.00	1	198.50	196.00	-1	4,218	-0.02%
2019/03/29	2	196.00	2	195.00	198.00	0	4,173	0.00%
2019/03/27	0.1	190.00	0	0.00	191.00	0.1	4,149	0.00%
2019/03/26	3	189.17	3	192.33	191.00	0	4,153	0.00%
2019/03/25	3	186.33	4	185.50	190.00	-1	4,125	-0.02%
2019/03/22	2	191.25	1	192.50	191.00	1	4,112	0.02%
2019/03/21	0	0.00	1	190.00	190.50	-1	4,078	-0.02%
2019/03/20	0	0.00	3	188.67	186.00	-3	4,077	-0.07%
2019/03/19	5	185.10	0	0.00	187.00	5	4,038	0.12%
2019/03/18	1	179.50	5	181.50	188.50	-4	3,989	-0.10%
2019/03/15	1	179.50	2	179.25	179.00	-1	3,934	-0.03%
2019/03/13	1	176.50	0	0.00	176.50	1	3,830	0.03%
2019/03/11	0	0.00	1	174.00	178.50	-1	3,934	-0.03%
2019/03/08	0	0.00	1	172.00	173.00	-1	3,996	-0.03%
2019/03/07	4	175.50	3	174.33	172.50	1	4,047	0.02%
2019/03/06	1	173.50	1	171.50	176.00	0	4,063	0.00%
2019/03/05	1	169.00	0	0.00	169.00	1	4,033	0.02%
2019/03/04	5	170.00	0	0.00	171.00	5	4,053	0.12%
2019/02/27	0	0.00	1	171.00	171.00	-1	4,010	-0.02%
2019/02/26	1	171.50	0	0.00	173.50	1	3,974	0.03%
2019/02/25	1	172.50	0	0.00	173.50	1	3,955	0.03%
2019/02/20	1	174.00	1	179.00	175.00	0	3,891	0.00%
2019/02/19	1	174.00	0.1	174.00	174.50	0.9	3,907	0.02%
2019/02/18	2	174.25	2	177.25	174.50	0	3,894	0.00%
2019/02/15	1	170.50	10	171.55	174.50	-9	3,804	-0.24%
2019/02/14	4	162.25	0	0.00	163.50	4	3,618	0.11%
2019/01/29	0	0.00	1	158.00	157.00	-1	3,716	-0.03%
2019/01/25	0	0.00	1	154.50	154.50	-1	3,735	-0.03%
2019/01/24	1	151.00	0	0.00	150.00	1	3,755	0.03%
2019/01/21	0	0.00	3	157.17	155.50	-3	3,802	-0.08%
2019/01/17	1	150.00	1	150.50	150.00	0	3,804	0.00%
2019/01/16	0	0.00	3	147.00	148.00	-3	3,837	-0.08%
2019/01/14	0	0.00	3	144.00	143.00	-3	3,823	-0.08%
2019/01/08	1	142.50	1	142.50	142.00	0	4,006	0.00%
2019/01/07	0	0.00	3	139.33	140.00	-3	3,988	-0.08%
2019/01/03	3	133.67	2	137.00	134.00	1	4,067	0.02%
2018/12/27	0	0.00	1	142.50	142.00	-1	4,145	-0.02%
2018/12/25	2	137.50	0	0.00	136.50	2	4,170	0.05%
2018/12/24	0	0.00	2	142.00	141.50	-2	4,188	-0.05%
2018/12/21	2	139.00	0	0.00	139.00	2	4,286	0.05%
2018/12/19	0	0.00	3	140.00	139.00	-3	4,235	-0.07%
2018/12/18	2	137.50	0	0.00	137.50	2	4,277	0.05%
2018/12/17	1	139.50	2	140.00	137.50	-1	4,359	-0.02%
2018/12/14	2	137.50	0	0.00	138.00	2	4,387	0.05%
2018/12/13	3	140.50	3	137.17	138.00	0	4,412	0.00%
2018/12/12	1	139.50	0	0.00	138.50	1	4,429	0.02%
2018/12/07	1	138.00	0	0.00	137.50	1	4,454	0.02%
2018/12/06	0	0.00	1	139.50	135.00	-1	4,582	-0.02%
2018/12/05	3	141.17	0	0.00	142.00	3	4,578	0.07%
2018/12/04	1	150.50	13	150.69	140.50	-12	4,575	-0.26%
2018/12/03	0	0.00	10	141.90	143.00	-10	4,547	-0.22%
2018/11/30	0	0.00	2	130.00	130.00	-2	4,588	-0.04%
2018/11/29	2	128.75	0	0.00	127.00	2	4,537	0.04%
2018/11/28	1	129.50	2	131.50	131.50	-1	4,467	-0.02%
2018/11/26	0	0.00	1	127.50	127.50	-1	4,500	-0.02%
2018/11/19	1	128.50	0	0.00	129.00	1	4,603	0.02%
2018/11/12	1	130.50	0	0.00	130.00	1	4,625	0.02%
2018/11/09	0	0.00	1	132.00	133.50	-1	4,673	-0.02%
2018/11/08	1	130.50	0	0.00	130.00	1	4,681	0.02%
2018/11/07	1	134.50	0	0.00	133.00	1	4,699	0.02%
2018/11/06	2	131.00	1	133.00	133.00	1	4,703	0.02%
2018/11/05	1	135.50	3	139.50	138.50	-2	4,703	-0.04%
2018/11/02	6	137.50	0	0.00	138.50	6	4,763	0.13%
2018/11/01	1	137.50	1	139.00	138.00	0	4,898	0.00%
2018/10/31	3	136.50	2	137.25	136.50	1	4,860	0.02%
2018/10/30	3	136.50	3	130.83	135.00	0	4,816	0.00%
2018/10/29	3	127.00	3	127.33	126.50	0	4,747	0.00%
2018/10/26	2	135.50	1	137.00	133.00	1	4,656	0.02%
2018/10/24	1	135.00	2	137.25	137.50	-1	4,550	-0.02%
2018/10/22	0	0.00	1	138.50	139.50	-1	4,501	-0.02%
2018/10/19	1	137.00	3	138.17	139.50	-2	4,467	-0.04%
2018/10/17	0	0.00	2	132.25	132.00	-2	4,261	-0.05%
2018/10/16	2	126.75	2	130.50	127.00	0	4,233	0.00%
2018/10/15	0	0.00	1	128.50	129.00	-1	4,219	-0.02%
2018/10/12	1	127.00	1	127.00	127.00	0	4,211	0.00%
2018/10/11	5	124.50	4	123.63	123.50	1	4,213	0.02%
2018/10/09	3	135.33	2	136.00	137.00	1	4,134	0.02%
2018/10/08	29	135.14	2	137.25	133.00	27	4,119	0.66%
2018/10/05	1	142.50	0	0.00	143.00	1	4,043	0.02%
2018/10/04	1	146.00	3	144.00	146.00	-2	4,007	-0.05%
2018/10/03	0	0.00	18	143.92	142.50	-18	3,975	-0.45%
2018/10/02	1	144.50	3	146.00	144.00	-2	3,976	-0.05%
2018/10/01	5	147.00	0	0.00	147.50	5	3,960	0.13%
2018/09/28	1	151.00	0	0.00	151.00	1	3,948	0.03%
2018/09/27	1	148.00	3	147.00	148.00	-2	3,901	-0.05%
2018/09/26	2	147.00	2	147.00	146.00	0	3,892	0.00%
2018/09/25	11	147.50	6	148.92	147.00	5	3,883	0.13%
2018/09/21	0	0.00	6	151.00	153.50	-6	3,834	-0.16%
2018/09/20	0	0.00	1	148.50	147.50	-1	3,765	-0.03%
2018/09/18	0	0.00	1	151.00	148.50	-1	3,743	-0.03%
2018/09/17	8	147.94	1	147.50	147.50	7	3,712	0.19%
2018/09/14	1	148.50	2	148.50	150.00	-1	3,720	-0.03%
2018/09/13	1	148.50	9	148.22	150.00	-8	3,719	-0.22%
2018/09/12	3	146.83	1	152.00	146.00	2	3,674	0.05%
2018/09/11	0	0.00	2	157.00	158.50	-2	3,555	-0.06%
2018/09/10	1	156.00	0	0.00	156.50	1	3,569	0.03%
2018/09/07	2	160.75	0	0.00	154.50	2	3,671	0.05%
2018/09/06	1	154.50	4	152.38	153.50	-3	3,662	-0.08%
2018/09/05	1	147.00	0	0.00	147.00	1	3,513	0.03%
2018/09/04	1	145.00	0	0.00	145.00	1	3,489	0.03%
2018/08/29	1	153.50	0	0.00	153.50	1	3,488	0.03%
2018/08/27	0	0.00	1	149.00	151.00	-1	3,404	-0.03%
2018/08/24	2	146.25	0	0.00	147.00	2	3,415	0.06%
2018/08/23	2	150.00	0	0.00	152.00	2	3,429	0.06%
2018/08/22	2	150.50	0	0.00	151.50	2	3,426	0.06%
2018/08/21	2	151.00	3	152.33	152.00	-1	3,396	-0.03%
2018/08/17	1	150.00	2	150.75	149.50	-1	3,309	-0.03%
2018/08/16	2	148.50	4	147.75	149.00	-2	3,296	-0.06%
2018/08/15	3	151.17	2	150.75	150.00	1	3,262	0.03%
2018/08/14	5	154.80	6	154.17	155.00	-1	3,210	-0.03%
2018/08/13	6	155.50	5	155.20	155.00	1	3,127	0.03%
2018/08/10	6	156.92	13	158.54	159.00	-7	3,063	-0.23%
2018/08/09	4	151.88	1	153.50	154.50	3	2,963	0.10%
2018/08/08	3	149.17	3	151.33	152.00	0	2,865	0.00%
2018/08/07	1	142.00	0	0.00	142.00	1	2,678	0.04%
2018/08/02	2	142.50	0	0.00	143.00	2	2,725	0.07%
2018/07/19	1	145.00	1	144.00	144.50	0	2,787	0.00%
2018/07/18	12	140.46	14	142.00	144.00	-2	2,776	-0.07%
2018/07/17	1	138.00	1	138.50	138.50	0	2,735	0.00%
2018/07/16	0	0.00	1	133.00	136.50	-1	2,725	-0.04%
2018/07/13	1	134.50	0	0.00	134.00	1	2,764	0.04%
2018/07/12	2	130.50	1	134.00	135.00	1	2,762	0.04%
2018/07/11	1	138.00	0	0.00	138.50	1	2,745	0.04%
2018/06/28	1	133.00	1	134.00	133.00	0	2,705	0.00%
2018/06/26	1	139.50	0	0.00	139.50	1	2,702	0.04%
2018/06/22	1	137.00	1	137.00	136.50	0	2,729	0.00%
2018/06/21	0	0.00	0.1	141.00	142.00	-0.1	2,710	0.00%
2018/06/20	2	140.75	0	0.00	140.50	2	2,727	0.07%
2018/06/15	1	146.00	0	0.00	146.00	1	2,775	0.04%
2018/06/14	2	152.75	3	149.50	145.00	-1	2,643	-0.04%
2018/06/13	2	146.00	0	0.00	146.00	2	2,519	0.08%
2018/06/07	3	146.50	1	148.00	147.00	2	2,671	0.07%
2018/06/06	0	0.00	0.4	141.00	142.00	-0.4	2,587	-0.02%
2018/05/25	0	0.00	4	138.00	137.00	-4	2,707	-0.15%
2018/05/23	0	0.00	2	138.00	136.50	-2	2,829	-0.07%
2018/05/21	0	0.00	1	136.50	136.50	-1	2,905	-0.03%
2018/05/17	0	0.00	2	139.00	138.00	-2	2,952	-0.07%
2018/05/09	0	0.00	3	132.17	133.50	-3	3,715	-0.08%
2018/04/25	1	124.50	1	123.50	125.50	0	4,076	0.00%
2018/04/24	1	125.00	0	0.00	124.50	1	4,190	0.02%
2018/04/18	0	0.00	2	125.00	125.50	-2	4,468	-0.04%
2018/04/17	1	126.00	1	125.00	126.00	0	4,454	0.00%
2018/04/12	0.4	128.50	0	0.00	128.50	0.4	4,432	0.01%
2018/04/11	1	129.00	0	0.00	129.00	1	4,447	0.02%
2018/04/03	1	128.50	0	0.00	128.50	1	4,376	0.02%
2018/03/29	1	132.00	3	132.67	132.00	-2	4,350	-0.05%
2018/03/28	4	130.50	0	0.00	129.50	4	4,305	0.09%
2018/03/27	1	135.50	0	0.00	135.50	1	4,255	0.02%
2018/03/26	1	134.00	1	135.00	135.00	0	4,247	0.00%
2018/03/23	0	0.00	1	133.50	133.00	-1	4,234	-0.02%
2018/03/21	1	135.50	0	0.00	134.00	1	4,093	0.02%
2018/03/16	0	0.00	7	139.50	139.50	-7	4,042	-0.17%
2018/03/15	0	0.00	8.6	138.20	138.00	-8.6	3,958	-0.22%
2018/03/14	11	136.55	3	138.33	138.50	8	3,920	0.20%
2018/03/13	0	0.00	4	134.63	135.00	-4	3,844	-0.10%
2018/03/12	0	0.00	1	132.00	131.50	-1	3,796	-0.03%
2018/03/09	2	130.50	0	0.00	131.00	2	3,800	0.05%
2018/03/08	0	0.00	2	131.00	130.00	-2	3,808	-0.05%
2018/03/07	0	0.00	1	130.00	129.00	-1	3,724	-0.03%
2018/03/06	3	129.50	2	129.50	129.50	1	3,725	0.03%
2018/03/01	0	0.00	2	129.00	128.00	-2	3,608	-0.06%
2018/02/27	1	127.50	0	0.00	126.50	1	3,574	0.03%
2018/02/22	1	127.00	1	126.00	126.00	0	3,499	0.00%
2018/02/12	1	121.00	0	0.00	121.00	1	3,403	0.03%
2018/02/08	2	122.50	0	0.00	122.00	2	3,330	0.06%
2018/02/07	5	122.10	4	122.50	121.50	1	3,289	0.03%
2018/02/06	4	123.38	4	123.88	124.50	0	3,121	0.00%
2018/02/05	5	130.60	5	131.60	131.00	0	2,986	0.00%
2018/02/02	5	129.40	12	127.96	130.50	-7	2,839	-0.25%
2018/02/01	1	122.00	0	0.00	122.50	1	2,601	0.04%
2018/01/31	4	122.25	1	124.50	122.50	3	2,555	0.12%
2018/01/30	1	122.00	1	124.00	122.00	0	2,420	0.00%
2018/01/29	2	124.00	0	0.00	124.00	2	2,375	0.08%
2018/01/26	1	123.00	0	0.00	125.50	1	2,320	0.04%
2018/01/23	2	123.50	2	124.00	125.00	0	2,172	0.00%
2018/01/22	1	124.50	1	124.50	125.00	0	2,134	0.00%
2018/01/19	6	123.92	0	0.00	123.50	6	2,076	0.29%
2018/01/18	4	127.63	3	127.33	128.00	1	1,964	0.05%
2018/01/17	1	127.50	2	126.25	126.50	-1	1,851	-0.05%
2018/01/16	4	126.75	9.1	127.64	126.00	-5.1	1,780	-0.29%
2018/01/15	2	121.25	3	121.17	120.50	-1	1,547	-0.06%
2018/01/08	1	118.00	0	0.00	116.00	1	1,453	0.07%
2018/01/05	0	0.00	2	119.00	117.50	-2	1,443	-0.14%

聯電傳奪新iPhone晶片大單投片量估達上萬片UDN聯合新聞網－24天前

聯電開發多年的3DIC發威，傳拿下蘋果新款iPhone天線模組關鍵晶片代工大單，投片量高達上萬片，是聯電繼為聯詠代工驅動......詳全文

台股創高兩萬點震盪全民此時解定存押房貸瘋搶申購高股息ETF，注意熱門ETF成分股特定人拉高出貨聯發科聯電聯詠長榮Anue鉅亨－2024/03/17

...詳全文

〈聯詠法說〉Q1進入傳統淡季營收估季減8-12%Anue鉅亨－2024/02/06

聯詠

...詳全文

聯詠

券商分點績效/獲利分析

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

聯詠

券商分點績效/獲利分析

元大-中壢 券商分點個股進出 元大-中壢 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析